Skip to main content
Service Stream Limited (ASX:SSM)
Australia flag Australia · Delayed Price · Currency is AUD
2.200
-0.020 (-0.90%)
Dec 5, 2025, 4:10 PM AEST

Service Stream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.302.202.20--0.90%635,520
Dec 4, 20252.302.302.222.222.22-3.48%1,393,226
Dec 3, 20252.272.312.262.302.301.32%1,640,450
Dec 2, 20252.222.272.202.272.271.79%2,312,632
Dec 1, 20252.232.282.232.232.23-0.89%836,570
Nov 28, 20252.232.252.222.252.250.90%957,060
Nov 27, 20252.242.252.212.232.23-0.45%5,672,784
Nov 26, 20252.192.262.192.242.241.36%1,523,921
Nov 25, 20252.192.212.162.212.210.91%1,231,787
Nov 24, 20252.112.192.092.192.193.79%2,004,182
Nov 21, 20252.172.172.112.112.11-1.86%789,776
Nov 20, 20252.102.162.102.152.150.94%1,427,067
Nov 19, 20252.202.202.112.132.13-3.18%1,511,586
Nov 18, 20252.262.282.192.202.20-3.08%2,366,897
Nov 17, 20252.242.292.222.272.270.89%2,861,679
Nov 14, 20252.262.262.232.252.25-1.32%1,048,588
Nov 13, 20252.312.322.222.282.28-1.30%2,675,631
Nov 12, 20252.292.312.262.312.311.76%3,791,352
Nov 11, 20252.252.302.232.272.270.89%1,772,367
Nov 10, 20252.142.252.142.252.255.14%2,281,485
Nov 7, 20252.242.242.142.142.14-3.60%1,777,895
Nov 6, 20252.192.222.182.222.221.37%5,912,555
Nov 5, 20252.172.212.152.192.190.92%1,455,024
Nov 4, 20252.162.172.122.172.170.46%1,172,546
Nov 3, 20252.282.282.142.162.16-4.85%2,071,467
Oct 31, 20252.242.302.242.272.271.34%2,337,436
Oct 30, 20252.242.272.232.242.24-1.32%1,180,938
Oct 29, 20252.262.282.252.272.270.44%915,309
Oct 28, 20252.272.272.252.262.26-0.44%819,392
Oct 27, 20252.272.282.252.272.27-1,254,328
Oct 24, 20252.262.282.252.272.270.89%747,476
Oct 23, 20252.222.282.222.252.25-2,295,589
Oct 22, 20252.262.272.212.252.251.35%1,391,063
Oct 21, 20252.242.252.202.222.22-0.89%7,793,189
Oct 20, 20252.252.252.212.242.240.45%696,825
Oct 17, 20252.252.272.222.232.23-1.33%865,820
Oct 16, 20252.282.312.262.262.26-0.44%957,728
Oct 15, 20252.262.292.242.272.271.34%1,478,298
Oct 14, 20252.252.262.222.242.240.45%1,308,993
Oct 13, 20252.302.302.232.232.23-3.46%3,999,611
Oct 10, 20252.312.312.282.312.310.43%994,210
Oct 9, 20252.292.312.282.302.300.88%933,647
Oct 8, 20252.242.292.242.282.280.44%2,031,003
Oct 7, 20252.242.272.232.272.271.34%734,844
Oct 6, 20252.282.282.232.242.24-1.75%675,119
Oct 3, 20252.302.302.262.282.280.88%2,944,733
Oct 2, 20252.282.292.232.262.26-0.88%2,254,257
Oct 1, 20252.302.322.282.282.28-1.30%1,687,874
Sep 30, 20252.322.322.282.312.31-0.43%2,657,662
Sep 29, 20252.332.342.302.322.32-0.43%1,340,954
Sep 26, 20252.342.342.292.332.33-1,050,304
Sep 25, 20252.322.352.312.332.33-0.43%1,295,991
Sep 24, 20252.352.352.282.342.340.86%1,074,672
Sep 23, 20252.322.352.292.322.32-2,808,016
Sep 22, 20252.322.342.292.322.320.87%1,218,573
Sep 19, 20252.352.352.282.302.30-1.71%6,260,826
Sep 18, 20252.352.352.312.342.34-3,591,982
Sep 17, 20252.342.362.292.342.34-1,965,686
Sep 16, 20252.392.402.312.342.31-1.68%3,494,224
Sep 15, 20252.312.392.312.382.353.03%1,741,990
Sep 12, 20252.362.402.292.312.28-0.43%3,369,668
Sep 11, 20252.032.352.002.322.2916.00%6,257,415
Sep 10, 20251.982.011.972.001.970.76%1,714,207
Sep 9, 20251.941.991.931.991.962.32%2,234,880
Sep 8, 20252.012.011.851.941.92-4.90%2,511,196
Sep 5, 20252.032.072.022.042.01-0.49%1,136,301
Sep 4, 20252.042.062.042.052.020.49%860,160
Sep 3, 20252.062.072.032.042.01-1,756,548
Sep 2, 20252.032.072.022.042.01-0.49%1,015,633
Sep 1, 20252.072.102.032.052.02-1.44%786,862
Aug 29, 20252.062.102.052.082.050.97%1,670,304
Aug 28, 20252.052.082.052.062.03-1,055,996
Aug 27, 20252.092.102.042.062.03-1.44%1,456,220
Aug 26, 20252.112.132.072.092.06-1.42%2,029,348
Aug 25, 20252.142.152.082.122.09-0.93%1,606,987
Aug 22, 20252.152.182.122.142.11-1,314,696
Aug 21, 20252.202.202.112.142.11-1.83%3,310,856
Aug 20, 20252.022.182.002.182.157.92%4,858,018
Aug 19, 20252.042.052.002.021.99-2.42%1,298,521
Aug 18, 20252.072.082.052.072.04-712,110
Aug 15, 20252.072.082.042.072.04-706,630
Aug 14, 20252.062.082.042.072.040.98%1,002,086
Aug 13, 20252.042.072.042.052.02-0.97%949,357
Aug 12, 20252.052.082.012.072.040.49%861,942
Aug 11, 20252.052.072.042.062.030.49%982,261
Aug 8, 20252.092.092.032.052.02-1.91%758,954
Aug 7, 20252.012.102.012.092.063.98%3,395,939
Aug 6, 20251.982.011.972.011.982.03%3,351,676
Aug 5, 20252.002.001.971.971.94-0.76%1,350,859
Aug 4, 20251.972.001.971.991.96-0.25%846,320
Aug 1, 20251.992.001.961.991.960.25%2,054,089
Jul 31, 20251.972.011.971.991.96-1,225,961
Jul 30, 20251.932.001.921.991.962.85%942,135
Jul 29, 20251.921.951.911.931.91-1,575,326
Jul 28, 20251.901.931.901.931.910.78%935,787
Jul 25, 20251.941.941.901.921.89-1.29%1,241,617
Jul 24, 20251.961.971.931.941.92-0.77%1,013,927
Jul 23, 20251.951.971.941.961.930.51%878,862
Jul 22, 20251.971.981.921.951.92-0.26%1,397,343
Jul 21, 20251.921.971.921.951.93-1.27%721,265