Servcorp Limited (ASX:SRV)
Australia · Delayed Price · Currency is AUD 7.39
+0.07 (0.96%)
Nov 14, 2025, 9:59 AM AEST
Servcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.40 | 7.42 | 7.37 | 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 | -1.93% | 44,619 |
| Oct 5, 2025 | 7.30 | 7.34 | 7.25 | 7.25 | 7.25 | -0.14% | 12,805 |
| 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 |