Servcorp Limited (ASX:SRV)
Australia
· Delayed Price · Currency is AUD 7.04
-0.03 (-0.42%)
At close: Dec 5, 2025
Servcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.93 | 7.05 | 6.93 | 7.04 | 7.04 | -0.42% | 32,822 |
| Dec 4, 2025 | 7.04 | 7.07 | 6.98 | 7.07 | 7.07 | 0.71% | 31,603 |
| Dec 3, 2025 | 6.94 | 7.11 | 6.94 | 7.02 | 7.02 | 0.43% | 31,702 |
| Dec 2, 2025 | 6.85 | 7.06 | 6.84 | 6.99 | 6.99 | 0.87% | 207,327 |
| Dec 1, 2025 | 7.00 | 7.04 | 6.84 | 6.93 | 6.93 | -1.84% | 61,920 |
| Nov 28, 2025 | 7.01 | 7.07 | 7.00 | 7.06 | 7.06 | 0.43% | 29,279 |
| Nov 27, 2025 | 7.10 | 7.12 | 7.03 | 7.03 | 7.03 | -0.85% | 26,870 |
| Nov 26, 2025 | 7.24 | 7.24 | 7.02 | 7.09 | 7.09 | -0.56% | 50,046 |
| Nov 25, 2025 | 7.19 | 7.25 | 7.13 | 7.13 | 7.13 | -1.11% | 28,661 |
| Nov 24, 2025 | 7.20 | 7.23 | 7.04 | 7.21 | 7.21 | -1.23% | 80,800 |
| Nov 21, 2025 | 7.04 | 7.30 | 6.96 | 7.30 | 7.30 | 3.25% | 48,397 |
| Nov 20, 2025 | 6.98 | 7.13 | 6.98 | 7.07 | 7.07 | 0.14% | 72,721 |
| Nov 19, 2025 | 7.12 | 7.12 | 7.00 | 7.06 | 7.06 | -1.26% | 42,664 |
| Nov 18, 2025 | 7.35 | 7.35 | 7.07 | 7.15 | 7.15 | -2.72% | 114,959 |
| Nov 17, 2025 | 7.30 | 7.40 | 7.23 | 7.35 | 7.35 | -0.68% | 118,240 |
| Nov 14, 2025 | 7.39 | 7.40 | 7.29 | 7.40 | 7.40 | 1.09% | 29,040 |
| Nov 13, 2025 | 7.39 | 7.40 | 7.30 | 7.32 | 7.32 | -1.21% | 43,066 |
| Nov 12, 2025 | 7.40 | 7.46 | 7.36 | 7.41 | 7.41 | -0.27% | 30,766 |
| Nov 11, 2025 | 7.35 | 7.43 | 7.33 | 7.43 | 7.43 | 0.81% | 77,424 |
| Nov 10, 2025 | 7.33 | 7.43 | 7.33 | 7.37 | 7.37 | -0.81% | 69,612 |
| Nov 7, 2025 | 7.48 | 7.49 | 7.40 | 7.43 | 7.43 | -0.67% | 32,889 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.40 | 7.48 | 7.48 | 0.40% | 18,043 |
| Nov 5, 2025 | 7.46 | 7.49 | 7.34 | 7.45 | 7.45 | -0.13% | 72,228 |
| Nov 4, 2025 | 7.43 | 7.49 | 7.42 | 7.46 | 7.46 | 0.40% | 41,404 |
| Nov 3, 2025 | 7.38 | 7.50 | 7.34 | 7.43 | 7.43 | 0.68% | 108,073 |
| Oct 31, 2025 | 7.27 | 7.43 | 7.27 | 7.38 | 7.38 | 0.68% | 74,891 |
| Oct 30, 2025 | 7.32 | 7.41 | 7.30 | 7.33 | 7.33 | -0.81% | 39,797 |
| Oct 29, 2025 | 7.38 | 7.45 | 7.37 | 7.39 | 7.39 | 0.96% | 255,828 |
| Oct 28, 2025 | 7.40 | 7.40 | 7.28 | 7.32 | 7.32 | -1.08% | 104,183 |
| Oct 27, 2025 | 7.50 | 7.50 | 7.36 | 7.40 | 7.40 | -0.27% | 54,937 |
| Oct 24, 2025 | 7.46 | 7.46 | 7.39 | 7.42 | 7.42 | 0.27% | 45,223 |
| Oct 23, 2025 | 7.17 | 7.44 | 7.15 | 7.40 | 7.40 | 2.64% | 314,188 |
| Oct 22, 2025 | 7.34 | 7.44 | 7.21 | 7.21 | 7.21 | -1.77% | 334,876 |
| Oct 21, 2025 | 7.47 | 7.48 | 7.34 | 7.34 | 7.34 | -0.27% | 46,010 |
| Oct 20, 2025 | 7.25 | 7.40 | 7.25 | 7.36 | 7.36 | 1.52% | 112,073 |
| Oct 17, 2025 | 7.24 | 7.27 | 7.17 | 7.25 | 7.25 | -0.55% | 172,093 |
| Oct 16, 2025 | 7.35 | 7.36 | 7.26 | 7.29 | 7.29 | -0.27% | 66,932 |
| Oct 15, 2025 | 7.32 | 7.35 | 7.29 | 7.31 | 7.31 | 0.69% | 111,236 |
| Oct 14, 2025 | 7.28 | 7.40 | 7.13 | 7.26 | 7.26 | 0.83% | 138,906 |
| Oct 13, 2025 | 7.19 | 7.22 | 7.13 | 7.20 | 7.20 | 0.14% | 60,554 |
| Oct 10, 2025 | 7.25 | 7.37 | 7.09 | 7.19 | 7.19 | - | 106,055 |
| Oct 9, 2025 | 7.11 | 7.19 | 7.08 | 7.19 | 7.19 | 1.13% | 33,049 |
| Oct 8, 2025 | 7.18 | 7.18 | 6.98 | 7.11 | 7.11 | 0.28% | 69,785 |
| Oct 7, 2025 | 7.15 | 7.24 | 7.06 | 7.09 | 7.09 | -0.28% | 49,323 |
| Oct 6, 2025 | 7.30 | 7.34 | 7.11 | 7.11 | 7.11 | -2.07% | 44,619 |
| Oct 3, 2025 | 7.14 | 7.28 | 7.09 | 7.26 | 7.26 | 2.54% | 194,406 |
| Oct 2, 2025 | 7.05 | 7.16 | 6.99 | 7.08 | 7.08 | 0.71% | 60,127 |
| Oct 1, 2025 | 7.13 | 7.17 | 7.01 | 7.03 | 7.03 | -1.40% | 52,300 |
| Sep 30, 2025 | 7.08 | 7.19 | 7.05 | 7.13 | 7.13 | 0.28% | 63,648 |
| Sep 29, 2025 | 7.00 | 7.14 | 6.98 | 7.11 | 7.11 | 2.30% | 59,779 |
| Sep 26, 2025 | 7.01 | 7.04 | 6.92 | 6.95 | 6.95 | -0.71% | 55,513 |
| Sep 25, 2025 | 7.05 | 7.05 | 6.97 | 7.00 | 7.00 | -0.43% | 40,641 |
| Sep 24, 2025 | 7.15 | 7.15 | 6.99 | 7.03 | 7.03 | -0.85% | 42,001 |
| Sep 23, 2025 | 7.30 | 7.30 | 7.00 | 7.09 | 7.09 | -2.34% | 80,204 |
| Sep 22, 2025 | 7.39 | 7.45 | 7.21 | 7.26 | 7.26 | -0.55% | 95,014 |
| Sep 19, 2025 | 7.29 | 7.32 | 7.23 | 7.30 | 7.30 | 0.97% | 116,960 |
| Sep 18, 2025 | 7.27 | 7.30 | 7.17 | 7.23 | 7.23 | -0.28% | 48,186 |
| Sep 17, 2025 | 7.19 | 7.30 | 7.18 | 7.25 | 7.25 | 0.69% | 80,278 |
| Sep 16, 2025 | 7.08 | 7.28 | 7.03 | 7.20 | 7.20 | 3.15% | 162,667 |
| Sep 15, 2025 | 6.98 | 7.04 | 6.93 | 6.98 | 6.98 | - | 87,514 |
| Sep 12, 2025 | 7.00 | 7.08 | 6.96 | 6.98 | 6.98 | -0.14% | 46,011 |
| Sep 11, 2025 | 7.05 | 7.05 | 6.93 | 6.99 | 6.99 | 0.29% | 33,574 |
| Sep 10, 2025 | 7.03 | 7.08 | 6.97 | 6.97 | 6.97 | -0.43% | 58,094 |
| Sep 9, 2025 | 7.02 | 7.08 | 6.93 | 7.00 | 7.00 | 0.43% | 170,403 |
| Sep 8, 2025 | 6.97 | 7.03 | 6.94 | 6.97 | 6.97 | 0.58% | 86,305 |
| Sep 5, 2025 | 6.78 | 6.99 | 6.78 | 6.93 | 6.93 | 2.21% | 568,610 |
| Sep 4, 2025 | 6.77 | 6.78 | 6.66 | 6.78 | 6.78 | -0.29% | 37,415 |
| Sep 3, 2025 | 6.89 | 6.91 | 6.79 | 6.80 | 6.66 | -1.45% | 49,035 |
| Sep 2, 2025 | 7.08 | 7.08 | 6.89 | 6.90 | 6.76 | -0.14% | 260,404 |
| Sep 1, 2025 | 6.80 | 7.00 | 6.80 | 6.91 | 6.77 | 1.62% | 104,950 |
| Aug 29, 2025 | 6.91 | 6.94 | 6.78 | 6.80 | 6.66 | -0.58% | 51,315 |
| Aug 28, 2025 | 7.03 | 7.07 | 6.83 | 6.84 | 6.70 | -2.29% | 405,814 |
| Aug 27, 2025 | 6.92 | 7.08 | 6.91 | 7.00 | 6.86 | 1.74% | 91,584 |
| Aug 26, 2025 | 6.80 | 6.96 | 6.79 | 6.88 | 6.74 | 1.62% | 104,808 |
| Aug 25, 2025 | 6.90 | 6.97 | 6.76 | 6.77 | 6.63 | -1.17% | 48,532 |
| Aug 22, 2025 | 6.97 | 6.97 | 6.85 | 6.85 | 6.71 | -0.15% | 23,409 |
| Aug 21, 2025 | 6.85 | 6.96 | 6.78 | 6.86 | 6.72 | 0.88% | 76,853 |
| Aug 20, 2025 | 6.73 | 6.92 | 6.73 | 6.80 | 6.66 | - | 73,623 |
| Aug 19, 2025 | 7.10 | 7.10 | 6.70 | 6.80 | 6.66 | -4.23% | 145,449 |
| Aug 18, 2025 | 6.53 | 7.10 | 6.49 | 7.10 | 6.95 | 10.08% | 398,651 |
| Aug 15, 2025 | 6.50 | 6.97 | 6.42 | 6.45 | 6.32 | 0.62% | 146,849 |
| Aug 14, 2025 | 5.96 | 6.61 | 5.96 | 6.41 | 6.28 | 7.73% | 194,175 |
| Aug 13, 2025 | 6.00 | 6.05 | 5.93 | 5.95 | 5.83 | -0.83% | 29,521 |
| Aug 12, 2025 | 6.05 | 6.05 | 5.94 | 6.00 | 5.88 | - | 11,537 |
| Aug 11, 2025 | 6.00 | 6.06 | 5.98 | 6.00 | 5.88 | - | 28,641 |
| Aug 8, 2025 | 5.91 | 6.00 | 5.90 | 6.00 | 5.88 | 2.56% | 30,349 |
| Aug 7, 2025 | 5.97 | 5.97 | 5.80 | 5.85 | 5.73 | -2.01% | 38,476 |
| Aug 6, 2025 | 5.95 | 6.04 | 5.95 | 5.97 | 5.85 | 0.34% | 10,326 |
| Aug 5, 2025 | 5.92 | 6.02 | 5.92 | 5.95 | 5.83 | -0.67% | 19,105 |
| Aug 4, 2025 | 6.03 | 6.03 | 5.88 | 5.99 | 5.87 | -0.17% | 12,419 |
| Aug 1, 2025 | 5.86 | 6.08 | 5.82 | 6.00 | 5.88 | 1.52% | 47,397 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.90 | 5.91 | 5.79 | -0.17% | 67,496 |
| Jul 30, 2025 | 5.81 | 6.00 | 5.80 | 5.92 | 5.80 | 2.25% | 67,023 |
| Jul 29, 2025 | 5.80 | 5.81 | 5.79 | 5.79 | 5.67 | 0.35% | 51,809 |
| Jul 28, 2025 | 5.80 | 5.80 | 5.72 | 5.77 | 5.65 | - | 24,478 |
| Jul 25, 2025 | 5.79 | 5.80 | 5.71 | 5.77 | 5.65 | - | 35,495 |
| Jul 24, 2025 | 5.74 | 5.80 | 5.70 | 5.77 | 5.65 | 1.23% | 50,906 |
| Jul 23, 2025 | 5.71 | 5.78 | 5.70 | 5.70 | 5.58 | - | 19,943 |
| Jul 22, 2025 | 5.75 | 5.76 | 5.67 | 5.70 | 5.58 | -1.04% | 14,527 |
| Jul 21, 2025 | 5.76 | 5.76 | 5.68 | 5.76 | 5.64 | - | 30,891 |