Skip to main content
Service Stream Limited (ASX:SSM)
Australia flag Australia · Delayed Price · Currency is AUD
1.960
+0.015 (0.77%)
Apr 29, 2026, 10:08 AM AEST

Service Stream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.971.981.961.97--0.25%22,064
Apr 27, 20261.991.991.961.981.980.51%420,227
Apr 24, 20261.981.981.951.971.97-0.25%613,993
Apr 23, 20261.951.981.941.971.97-0.25%282,736
Apr 22, 20261.981.981.961.981.98-0.50%369,881
Apr 21, 20262.002.001.971.991.990.25%393,901
Apr 20, 20261.992.001.981.981.98-0.50%365,610
Apr 17, 20261.931.991.931.991.991.53%639,338
Apr 16, 20261.911.961.911.961.962.35%1,227,054
Apr 15, 20261.911.981.911.921.92-1.79%1,258,423
Apr 14, 20262.022.021.951.951.95-0.51%611,098
Apr 13, 20262.022.021.951.961.96-2.97%887,936
Apr 10, 20262.012.021.952.022.021.76%708,322
Apr 9, 20261.992.011.981.991.990.51%791,365
Apr 8, 20261.972.041.931.981.98-0.50%2,904,373
Apr 7, 20261.982.031.951.991.99-1,626,949
Apr 2, 20262.012.041.971.991.99-0.75%1,398,494
Apr 1, 20261.962.001.952.002.003.63%1,219,051
Mar 31, 20261.921.951.901.931.930.78%699,385
Mar 30, 20261.921.921.891.921.92-0.52%1,369,353
Mar 27, 20261.941.951.931.931.93-1.03%491,224
Mar 26, 20261.921.971.921.951.951.04%900,979
Mar 25, 20261.941.951.921.931.93-1.03%1,160,165
Mar 24, 20261.941.961.941.951.920.26%649,186
Mar 23, 20261.931.951.911.941.91-1.02%1,411,533
Mar 20, 20261.982.011.931.961.93-0.25%4,325,982
Mar 19, 20261.971.991.961.971.93-1.50%1,184,548
Mar 18, 20261.972.031.972.001.961.53%1,380,505
Mar 17, 20261.931.991.921.971.932.34%1,323,042
Mar 16, 20261.951.971.921.921.89-0.78%1,344,819
Mar 13, 20261.971.981.931.941.91-1.02%1,838,412
Mar 12, 20261.901.971.901.961.921.30%2,073,534
Mar 11, 20261.921.941.881.931.90-0.77%2,820,988
Mar 10, 20261.851.951.851.951.924.57%3,789,235
Mar 9, 20261.881.901.831.861.83-3.63%2,784,244
Mar 6, 20261.921.961.921.931.90-1.28%1,937,759
Mar 5, 20261.971.991.951.961.92-2.01%1,630,776
Mar 4, 20262.032.031.972.001.96-0.25%2,353,815
Mar 3, 20262.032.052.002.001.97-3.38%1,521,638
Mar 2, 20262.072.102.002.072.04-0.48%2,276,428
Feb 27, 20262.032.122.022.082.052.46%2,242,855
Feb 26, 20262.012.051.952.032.00-1.46%4,107,746
Feb 25, 20261.962.101.782.062.03-2.37%4,723,411
Feb 24, 20262.162.162.092.112.08-1.86%1,379,933
Feb 23, 20262.242.242.132.152.12-3.15%5,013,980
Feb 20, 20262.202.232.172.222.190.45%1,293,162
Feb 19, 20262.212.232.202.212.180.45%648,490
Feb 18, 20262.172.202.142.202.171.38%1,773,887
Feb 17, 20262.212.252.122.172.14-1.36%2,987,193
Feb 16, 20262.232.232.172.202.17-1,217,500
Feb 13, 20262.232.262.192.202.17-1.35%962,153
Feb 12, 20262.222.282.222.232.20-2.62%1,604,110
Feb 11, 20262.332.332.292.292.25-1.72%710,655
Feb 10, 20262.252.332.242.332.293.56%1,967,770
Feb 9, 20262.162.252.152.252.225.14%5,393,328
Feb 6, 20262.162.212.122.142.11-4.04%984,535
Feb 5, 20262.222.262.192.232.20-1.33%1,352,797
Feb 4, 20262.252.282.192.262.230.44%1,625,311
Feb 3, 20262.272.302.182.252.22-2.17%2,383,649
Feb 2, 20262.242.312.172.302.260.88%1,579,300
Jan 30, 20262.242.302.212.282.242.24%1,262,602
Jan 29, 20262.242.242.182.232.200.90%1,244,599
Jan 28, 20262.242.242.162.212.18-1.34%1,990,730
Jan 27, 20262.262.282.202.242.21-0.88%752,603
Jan 23, 20262.222.292.222.262.231.80%1,891,047
Jan 22, 20262.182.232.182.222.191.83%899,424
Jan 21, 20262.152.202.142.182.151.40%869,367
Jan 20, 20262.162.162.122.152.12-0.92%2,484,125
Jan 19, 20262.172.212.162.172.14-0.46%926,677
Jan 16, 20262.172.202.152.182.150.93%893,701
Jan 15, 20262.152.162.132.162.130.47%851,382
Jan 14, 20262.172.172.132.152.12-946,373
Jan 13, 20262.192.192.152.152.12-1.38%742,814
Jan 12, 20262.132.192.112.182.151.40%849,899
Jan 9, 20262.222.232.102.152.12-2.71%523,341
Jan 8, 20262.222.222.202.212.18-0.45%634,812
Jan 7, 20262.222.222.182.222.190.91%699,306
Jan 6, 20262.292.292.202.202.17-3.08%766,714
Jan 5, 20262.252.272.212.272.231.79%704,172
Jan 2, 20262.222.242.192.232.20-0.45%300,486
Dec 31, 20252.232.252.222.242.210.45%330,293
Dec 30, 20252.252.262.212.232.200.45%650,973
Dec 29, 20252.262.262.222.222.19-1.77%405,900
Dec 24, 20252.252.292.242.262.23-244,146
Dec 23, 20252.272.292.242.262.23-0.44%700,732
Dec 22, 20252.222.292.212.272.232.25%510,836
Dec 19, 20252.202.222.162.222.19-0.45%2,501,052
Dec 18, 20252.212.232.172.232.201.36%2,181,194
Dec 17, 20252.192.212.162.202.170.46%1,663,965
Dec 16, 20252.172.242.172.192.16-1.79%1,195,137
Dec 15, 20252.152.242.152.232.20-0.45%1,145,333
Dec 12, 20252.222.242.172.242.210.90%919,861
Dec 11, 20252.252.252.192.222.19-1.33%756,510
Dec 10, 20252.232.252.202.252.220.90%1,001,408
Dec 9, 20252.222.242.202.232.200.45%850,989
Dec 8, 20252.202.242.202.222.190.91%607,563
Dec 5, 20252.302.302.202.202.17-0.90%635,520
Dec 4, 20252.302.302.222.222.19-3.48%1,393,226
Dec 3, 20252.272.312.262.302.261.32%1,640,450
Dec 2, 20252.222.272.202.272.231.79%2,312,632