Servcorp Limited (ASX:SRV)
Australia · Delayed Price · Currency is AUD 6.00
+0.09 (1.52%)
Aug 1, 2025, 4:10 PM AEST
Servcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.86 | 6.08 | 5.82 | 6.00 | 6.00 | 1.52% | 47,397 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.90 | 5.91 | 5.91 | -0.17% | 67,496 |
| Jul 30, 2025 | 5.81 | 6.00 | 5.80 | 5.92 | 5.92 | 2.25% | 67,023 |
| Jul 29, 2025 | 5.80 | 5.81 | 5.79 | 5.79 | 5.79 | 0.35% | 51,809 |
| Jul 28, 2025 | 5.80 | 5.80 | 5.72 | 5.77 | 5.77 | -0.52% | 24,478 |
| Jul 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.52% | 6,165 |
| Jul 25, 2025 | 5.79 | 5.80 | 5.71 | 5.77 | 5.77 | - | 35,495 |
| Jul 24, 2025 | 5.74 | 5.80 | 5.70 | 5.77 | 5.77 | 1.23% | 50,906 |
| Jul 23, 2025 | 5.71 | 5.78 | 5.70 | 5.70 | 5.70 | - | 19,943 |
| Jul 22, 2025 | 5.75 | 5.76 | 5.67 | 5.70 | 5.70 | -1.04% | 14,527 |
| Jul 21, 2025 | 5.76 | 5.76 | 5.68 | 5.76 | 5.76 | - | 30,891 |
| Jul 18, 2025 | 5.65 | 5.77 | 5.60 | 5.76 | 5.76 | 1.59% | 24,100 |
| Jul 17, 2025 | 5.63 | 5.71 | 5.60 | 5.67 | 5.67 | 0.71% | 44,463 |
| Jul 16, 2025 | 5.68 | 5.68 | 5.53 | 5.63 | 5.63 | -1.05% | 46,144 |
| Jul 15, 2025 | 5.79 | 5.80 | 5.65 | 5.69 | 5.69 | -1.90% | 39,224 |
| Jul 14, 2025 | 5.85 | 5.85 | 5.73 | 5.80 | 5.80 | -1.19% | 15,644 |
| Jul 11, 2025 | 5.82 | 5.87 | 5.77 | 5.87 | 5.87 | 2.09% | 41,797 |
| Jul 10, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.17% | 23,717 |
| Jul 9, 2025 | 5.82 | 5.83 | 5.66 | 5.76 | 5.76 | -0.52% | 30,001 |
| Jul 8, 2025 | 5.86 | 5.86 | 5.76 | 5.79 | 5.79 | -0.86% | 28,533 |
| Jul 7, 2025 | 5.90 | 5.90 | 5.75 | 5.84 | 5.84 | -0.34% | 38,993 |
| Jul 4, 2025 | 5.74 | 5.97 | 5.70 | 5.86 | 5.86 | 2.81% | 75,533 |
| Jul 3, 2025 | 5.70 | 5.71 | 5.67 | 5.70 | 5.70 | 0.18% | 67,548 |
| Jul 2, 2025 | 5.65 | 5.70 | 5.61 | 5.69 | 5.69 | -0.18% | 14,451 |
| Jul 1, 2025 | 5.74 | 5.74 | 5.68 | 5.70 | 5.70 | -0.52% | 33,995 |
| Jun 30, 2025 | 5.74 | 5.76 | 5.69 | 5.73 | 5.73 | -0.17% | 18,170 |
| Jun 27, 2025 | 5.65 | 5.74 | 5.65 | 5.74 | 5.74 | 1.59% | 13,707 |
| Jun 26, 2025 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 38,965 |
| Jun 25, 2025 | 5.61 | 5.66 | 5.55 | 5.65 | 5.65 | 0.18% | 24,067 |
| Jun 24, 2025 | 5.54 | 5.67 | 5.51 | 5.64 | 5.64 | 1.81% | 33,643 |
| Jun 23, 2025 | 5.69 | 5.69 | 5.47 | 5.54 | 5.54 | -1.60% | 50,862 |
| Jun 20, 2025 | 5.56 | 5.69 | 5.56 | 5.63 | 5.63 | 1.26% | 88,043 |
| Jun 19, 2025 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | -1.24% | 81,058 |
| Jun 18, 2025 | 5.65 | 5.65 | 5.57 | 5.63 | 5.63 | - | 54,034 |
| Jun 17, 2025 | 5.65 | 5.65 | 5.52 | 5.63 | 5.63 | 1.44% | 27,402 |
| Jun 16, 2025 | 5.60 | 5.62 | 5.54 | 5.55 | 5.55 | -0.89% | 23,686 |
| Jun 13, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.36% | 43,603 |
| Jun 12, 2025 | 5.66 | 5.70 | 5.58 | 5.58 | 5.58 | -1.24% | 71,098 |
| Jun 11, 2025 | 5.60 | 5.68 | 5.52 | 5.65 | 5.65 | 1.07% | 44,631 |
| Jun 10, 2025 | 5.68 | 5.68 | 5.52 | 5.59 | 5.59 | -1.93% | 55,673 |
| Jun 6, 2025 | 5.64 | 5.70 | 5.61 | 5.70 | 5.70 | - | 65,180 |
| Jun 5, 2025 | 5.65 | 5.70 | 5.61 | 5.70 | 5.70 | 0.88% | 12,694 |
| Jun 4, 2025 | 5.69 | 5.71 | 5.65 | 5.65 | 5.65 | 0.36% | 40,601 |
| Jun 3, 2025 | 5.70 | 5.70 | 5.60 | 5.63 | 5.63 | -0.53% | 32,114 |
| Jun 2, 2025 | 5.68 | 5.70 | 5.62 | 5.66 | 5.66 | -0.35% | 72,720 |
| May 30, 2025 | 5.48 | 5.72 | 5.46 | 5.68 | 5.68 | 3.46% | 99,874 |
| May 29, 2025 | 5.48 | 5.49 | 5.37 | 5.49 | 5.49 | 0.18% | 60,369 |
| May 28, 2025 | 5.45 | 5.48 | 5.41 | 5.48 | 5.48 | 0.18% | 9,270 |
| May 27, 2025 | 5.46 | 5.47 | 5.40 | 5.47 | 5.47 | - | 41,386 |
| May 26, 2025 | 5.41 | 5.48 | 5.40 | 5.47 | 5.47 | 1.11% | 35,011 |