Servcorp Limited (ASX:SRV)
Australia
· Delayed Price · Currency is AUD 6.71
+0.17 (2.52%)
Apr 29, 2026, 12:19 PM AEST
Servcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.55 | 6.62 | 6.53 | 6.54 | 6.54 | -0.30% | 33,722 |
| Apr 27, 2026 | 6.46 | 6.61 | 6.46 | 6.56 | 6.56 | 0.77% | 22,072 |
| Apr 24, 2026 | 6.56 | 6.60 | 6.49 | 6.51 | 6.51 | -0.91% | 137,158 |
| Apr 23, 2026 | 6.61 | 6.71 | 6.57 | 6.57 | 6.57 | -0.61% | 27,722 |
| Apr 22, 2026 | 6.59 | 6.61 | 6.48 | 6.61 | 6.61 | 0.30% | 47,585 |
| Apr 21, 2026 | 6.60 | 6.68 | 6.57 | 6.59 | 6.59 | 0.30% | 33,379 |
| Apr 20, 2026 | 6.63 | 6.63 | 6.51 | 6.57 | 6.57 | -0.76% | 48,190 |
| Apr 17, 2026 | 6.65 | 6.72 | 6.56 | 6.62 | 6.62 | -0.45% | 65,161 |
| Apr 16, 2026 | 6.69 | 6.75 | 6.50 | 6.65 | 6.65 | -1.04% | 241,201 |
| Apr 15, 2026 | 6.70 | 6.85 | 6.70 | 6.72 | 6.72 | 0.30% | 39,030 |
| Apr 14, 2026 | 6.86 | 6.88 | 6.66 | 6.70 | 6.70 | 1.06% | 28,350 |
| Apr 13, 2026 | 6.70 | 6.80 | 6.59 | 6.63 | 6.63 | -2.36% | 37,320 |
| Apr 10, 2026 | 6.88 | 6.88 | 6.76 | 6.79 | 6.79 | -1.16% | 42,437 |
| Apr 9, 2026 | 6.88 | 6.88 | 6.76 | 6.87 | 6.87 | 1.03% | 54,446 |
| Apr 8, 2026 | 6.70 | 6.87 | 6.60 | 6.80 | 6.80 | 2.87% | 81,188 |
| Apr 7, 2026 | 6.78 | 6.85 | 6.59 | 6.61 | 6.61 | -2.51% | 172,549 |
| Apr 2, 2026 | 7.00 | 7.00 | 6.72 | 6.78 | 6.78 | -1.88% | 23,299 |
| Apr 1, 2026 | 6.95 | 7.09 | 6.81 | 6.91 | 6.91 | 0.88% | 49,332 |
| Mar 31, 2026 | 6.82 | 6.93 | 6.73 | 6.85 | 6.85 | 0.44% | 24,379 |
| Mar 30, 2026 | 6.75 | 6.87 | 6.69 | 6.82 | 6.82 | 0.29% | 126,088 |
| Mar 27, 2026 | 6.86 | 6.89 | 6.75 | 6.80 | 6.80 | -0.87% | 32,242 |
| Mar 26, 2026 | 6.90 | 6.96 | 6.84 | 6.86 | 6.86 | -1.15% | 29,908 |
| Mar 25, 2026 | 6.76 | 6.96 | 6.66 | 6.94 | 6.94 | 3.74% | 48,637 |
| Mar 24, 2026 | 6.71 | 6.88 | 6.51 | 6.69 | 6.69 | 0.60% | 47,262 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.58 | 6.65 | 6.65 | -6.86% | 85,110 |
| Mar 20, 2026 | 6.98 | 7.14 | 6.55 | 7.14 | 7.14 | 4.69% | 682,519 |
| Mar 19, 2026 | 6.99 | 6.99 | 6.76 | 6.82 | 6.82 | -2.57% | 72,804 |
| Mar 18, 2026 | 6.75 | 7.05 | 6.75 | 7.00 | 7.00 | 2.79% | 56,717 |
| Mar 17, 2026 | 6.69 | 7.30 | 6.69 | 6.81 | 6.81 | 2.71% | 196,343 |
| Mar 16, 2026 | 6.41 | 6.63 | 6.41 | 6.63 | 6.63 | 0.30% | 47,498 |
| Mar 13, 2026 | 6.45 | 6.72 | 6.37 | 6.61 | 6.61 | 3.12% | 103,822 |
| Mar 12, 2026 | 6.68 | 6.68 | 6.40 | 6.41 | 6.41 | -3.90% | 157,076 |
| Mar 11, 2026 | 6.47 | 6.67 | 6.47 | 6.67 | 6.67 | 1.37% | 25,457 |
| Mar 10, 2026 | 6.65 | 6.80 | 6.53 | 6.58 | 6.58 | -0.45% | 51,967 |
| Mar 9, 2026 | 6.68 | 6.76 | 6.43 | 6.61 | 6.61 | -4.06% | 75,673 |
| Mar 6, 2026 | 6.97 | 6.99 | 6.80 | 6.89 | 6.89 | -0.43% | 77,668 |
| Mar 5, 2026 | 6.97 | 7.04 | 6.83 | 6.92 | 6.92 | -1.70% | 50,842 |
| Mar 4, 2026 | 7.66 | 7.66 | 6.99 | 7.04 | 7.04 | -6.26% | 90,803 |
| Mar 3, 2026 | 7.70 | 7.70 | 7.39 | 7.51 | 7.35 | -2.47% | 29,312 |
| Mar 2, 2026 | 7.83 | 7.83 | 7.66 | 7.70 | 7.54 | -2.28% | 35,504 |
| Feb 27, 2026 | 7.73 | 8.00 | 7.73 | 7.88 | 7.71 | 1.42% | 118,747 |
| Feb 26, 2026 | 7.47 | 7.87 | 7.47 | 7.77 | 7.60 | 3.05% | 139,621 |
| Feb 25, 2026 | 7.69 | 7.69 | 7.46 | 7.54 | 7.38 | -1.82% | 99,506 |
| Feb 24, 2026 | 7.79 | 7.90 | 7.57 | 7.68 | 7.52 | -1.41% | 32,431 |
| Feb 23, 2026 | 7.74 | 7.90 | 7.67 | 7.79 | 7.62 | -0.51% | 34,301 |
| Feb 20, 2026 | 7.72 | 8.00 | 7.60 | 7.83 | 7.66 | 1.42% | 82,810 |
| Feb 19, 2026 | 7.96 | 8.09 | 7.63 | 7.72 | 7.56 | -2.53% | 88,527 |
| Feb 18, 2026 | 7.56 | 7.96 | 7.55 | 7.92 | 7.75 | 10.00% | 282,646 |
| Feb 17, 2026 | 7.25 | 7.25 | 7.17 | 7.20 | 7.05 | 0.14% | 85,907 |
| Feb 16, 2026 | 7.10 | 7.21 | 7.10 | 7.19 | 7.04 | - | 47,259 |
| Feb 13, 2026 | 7.35 | 7.35 | 7.15 | 7.19 | 7.04 | -0.42% | 106,542 |
| Feb 12, 2026 | 7.36 | 7.36 | 7.19 | 7.22 | 7.07 | -1.37% | 67,736 |
| Feb 11, 2026 | 7.40 | 7.40 | 7.26 | 7.32 | 7.16 | -0.68% | 126,648 |
| Feb 10, 2026 | 7.60 | 7.60 | 7.28 | 7.37 | 7.21 | 1.94% | 75,827 |
| Feb 9, 2026 | 7.33 | 7.33 | 7.19 | 7.23 | 7.08 | -0.55% | 89,372 |
| Feb 6, 2026 | 7.42 | 7.42 | 7.19 | 7.27 | 7.12 | -2.68% | 94,384 |
| Feb 5, 2026 | 7.56 | 7.56 | 7.32 | 7.47 | 7.31 | -2.23% | 80,571 |
| Feb 4, 2026 | 7.80 | 7.80 | 7.54 | 7.64 | 7.48 | -1.55% | 48,097 |
| Feb 3, 2026 | 7.80 | 7.80 | 7.69 | 7.76 | 7.59 | -0.13% | 33,887 |
| Feb 2, 2026 | 7.80 | 7.93 | 7.71 | 7.77 | 7.60 | 0.78% | 20,154 |
| Jan 30, 2026 | 7.76 | 7.91 | 7.71 | 7.71 | 7.55 | -1.28% | 116,995 |
| Jan 29, 2026 | 7.99 | 8.00 | 7.79 | 7.81 | 7.64 | -1.39% | 26,042 |
| Jan 28, 2026 | 7.99 | 8.00 | 7.88 | 7.92 | 7.75 | -2.10% | 11,950 |
| Jan 27, 2026 | 8.15 | 8.16 | 8.00 | 8.09 | 7.92 | -0.74% | 44,875 |
| Jan 23, 2026 | 8.00 | 8.15 | 7.90 | 8.15 | 7.98 | 4.62% | 74,592 |
| Jan 22, 2026 | 7.66 | 7.90 | 7.66 | 7.79 | 7.62 | 1.70% | 68,284 |
| Jan 21, 2026 | 7.02 | 7.81 | 7.02 | 7.66 | 7.50 | 8.04% | 86,140 |
| Jan 20, 2026 | 7.20 | 7.20 | 6.91 | 7.09 | 6.94 | -0.14% | 119,624 |
| Jan 19, 2026 | 6.72 | 7.13 | 6.72 | 7.10 | 6.95 | 5.19% | 30,576 |
| Jan 16, 2026 | 6.75 | 6.83 | 6.73 | 6.75 | 6.61 | -1.46% | 135,697 |
| Jan 15, 2026 | 6.78 | 6.85 | 6.69 | 6.85 | 6.70 | 1.48% | 62,278 |
| Jan 14, 2026 | 6.84 | 6.84 | 6.72 | 6.75 | 6.61 | - | 47,916 |
| Jan 13, 2026 | 6.73 | 6.92 | 6.73 | 6.75 | 6.61 | -0.44% | 13,505 |
| Jan 12, 2026 | 6.75 | 6.84 | 6.74 | 6.78 | 6.64 | 0.30% | 32,923 |
| Jan 9, 2026 | 6.75 | 6.98 | 6.75 | 6.76 | 6.62 | -0.73% | 21,335 |
| Jan 8, 2026 | 6.92 | 6.98 | 6.81 | 6.81 | 6.66 | -1.59% | 40,866 |
| Jan 7, 2026 | 6.70 | 6.92 | 6.70 | 6.92 | 6.77 | 2.52% | 41,536 |
| Jan 6, 2026 | 6.80 | 6.88 | 6.74 | 6.75 | 6.61 | -1.60% | 38,875 |
| Jan 5, 2026 | 6.84 | 6.93 | 6.79 | 6.86 | 6.71 | 0.29% | 46,887 |
| Jan 2, 2026 | 6.81 | 6.87 | 6.74 | 6.84 | 6.69 | 0.59% | 12,430 |
| Dec 31, 2025 | 6.93 | 6.93 | 6.77 | 6.80 | 6.66 | 1.49% | 211,828 |
| Dec 30, 2025 | 6.70 | 6.77 | 6.66 | 6.70 | 6.56 | - | 46,584 |
| Dec 29, 2025 | 6.90 | 6.91 | 6.55 | 6.70 | 6.56 | -3.32% | 51,049 |
| Dec 24, 2025 | 7.06 | 7.06 | 6.93 | 6.93 | 6.78 | -1.84% | 5,317 |
| Dec 23, 2025 | 7.35 | 7.35 | 7.06 | 7.06 | 6.91 | -1.81% | 9,611 |
| Dec 22, 2025 | 7.34 | 7.34 | 7.08 | 7.19 | 7.04 | 2.13% | 27,381 |
| Dec 19, 2025 | 6.95 | 7.04 | 6.93 | 7.04 | 6.89 | 1.29% | 173,703 |
| Dec 18, 2025 | 7.00 | 7.04 | 6.95 | 6.95 | 6.80 | -0.14% | 33,020 |
| Dec 17, 2025 | 7.01 | 7.02 | 6.93 | 6.96 | 6.81 | -1.42% | 62,904 |
| Dec 16, 2025 | 7.12 | 7.12 | 7.04 | 7.06 | 6.91 | -0.56% | 31,452 |
| Dec 15, 2025 | 7.19 | 7.20 | 7.10 | 7.10 | 6.95 | -1.25% | 40,705 |
| Dec 12, 2025 | 7.25 | 7.25 | 7.12 | 7.19 | 7.04 | -1.10% | 37,385 |
| Dec 11, 2025 | 7.32 | 7.41 | 7.16 | 7.27 | 7.12 | -0.68% | 48,698 |
| Dec 10, 2025 | 7.39 | 7.39 | 7.20 | 7.32 | 7.16 | 0.97% | 83,028 |
| Dec 9, 2025 | 7.26 | 7.26 | 7.16 | 7.25 | 7.10 | 2.69% | 123,049 |
| Dec 8, 2025 | 7.09 | 7.09 | 6.95 | 7.06 | 6.91 | 0.28% | 40,227 |
| Dec 5, 2025 | 6.93 | 7.05 | 6.93 | 7.04 | 6.89 | -0.42% | 32,822 |
| Dec 4, 2025 | 7.04 | 7.07 | 6.98 | 7.07 | 6.92 | 0.71% | 31,603 |
| Dec 3, 2025 | 6.94 | 7.11 | 6.94 | 7.02 | 6.87 | 0.43% | 31,702 |
| Dec 2, 2025 | 6.85 | 7.06 | 6.84 | 6.99 | 6.84 | 0.87% | 207,327 |