Servcorp Limited (ASX:SRV)
Australia · Delayed Price · Currency is AUD 6.75
-0.10 (-1.46%)
Jan 16, 2026, 4:10 PM AEST
Servcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.75 | 6.83 | 6.73 | 6.75 | 6.75 | -1.46% | 135,697 |
| Jan 15, 2026 | 6.78 | 6.85 | 6.69 | 6.85 | 6.85 | 1.48% | 62,278 |
| Jan 14, 2026 | 6.84 | 6.84 | 6.72 | 6.75 | 6.75 | - | 47,916 |
| Jan 13, 2026 | 6.73 | 6.92 | 6.73 | 6.75 | 6.75 | -0.44% | 13,505 |
| Jan 12, 2026 | 6.75 | 6.84 | 6.74 | 6.78 | 6.78 | 0.30% | 32,923 |
| Jan 9, 2026 | 6.75 | 6.98 | 6.75 | 6.76 | 6.76 | -0.73% | 21,335 |
| Jan 8, 2026 | 6.92 | 6.98 | 6.81 | 6.81 | 6.81 | -1.59% | 40,866 |
| Jan 7, 2026 | 6.70 | 6.92 | 6.70 | 6.92 | 6.92 | 2.52% | 41,536 |
| Jan 6, 2026 | 6.80 | 6.88 | 6.74 | 6.75 | 6.75 | -1.60% | 38,875 |
| Jan 5, 2026 | 6.84 | 6.93 | 6.79 | 6.86 | 6.86 | 0.29% | 46,887 |
| Jan 2, 2026 | 6.81 | 6.87 | 6.74 | 6.84 | 6.84 | 0.59% | 12,430 |
| Dec 31, 2025 | 6.93 | 6.93 | 6.77 | 6.80 | 6.80 | 1.49% | 34,984 |
| Dec 30, 2025 | 6.70 | 6.77 | 6.66 | 6.70 | 6.70 | - | 46,584 |
| Dec 29, 2025 | 6.90 | 6.91 | 6.55 | 6.70 | 6.70 | -3.32% | 51,049 |
| Dec 24, 2025 | 7.06 | 7.06 | 6.93 | 6.93 | 6.93 | -1.84% | 5,317 |
| Dec 23, 2025 | 7.35 | 7.35 | 7.06 | 7.06 | 7.06 | -1.81% | 9,611 |
| Dec 22, 2025 | 7.34 | 7.34 | 7.08 | 7.19 | 7.19 | 2.13% | 27,381 |
| Dec 19, 2025 | 6.95 | 7.04 | 6.93 | 7.04 | 7.04 | 1.29% | 173,703 |
| Dec 18, 2025 | 7.00 | 7.04 | 6.95 | 6.95 | 6.95 | -0.14% | 33,020 |
| Dec 17, 2025 | 7.01 | 7.02 | 6.93 | 6.96 | 6.96 | -1.42% | 62,904 |
| Dec 16, 2025 | 7.12 | 7.12 | 7.04 | 7.06 | 7.06 | -0.56% | 31,452 |
| Dec 15, 2025 | 7.19 | 7.20 | 7.10 | 7.10 | 7.10 | -1.25% | 40,705 |
| Dec 12, 2025 | 7.25 | 7.25 | 7.12 | 7.19 | 7.19 | -1.10% | 37,385 |
| Dec 11, 2025 | 7.32 | 7.41 | 7.16 | 7.27 | 7.27 | -0.68% | 48,698 |
| Dec 10, 2025 | 7.39 | 7.39 | 7.20 | 7.32 | 7.32 | 0.97% | 83,028 |
| Dec 9, 2025 | 7.26 | 7.26 | 7.16 | 7.25 | 7.25 | 2.69% | 102,524 |
| Dec 8, 2025 | 7.09 | 7.09 | 6.95 | 7.06 | 7.06 | 0.28% | 40,227 |
| Dec 5, 2025 | 6.93 | 7.05 | 6.93 | 7.04 | 7.04 | -0.42% | 32,822 |
| Dec 4, 2025 | 7.04 | 7.07 | 6.98 | 7.07 | 7.07 | 0.71% | 31,603 |
| Dec 3, 2025 | 6.94 | 7.11 | 6.94 | 7.02 | 7.02 | 0.43% | 31,702 |
| Dec 2, 2025 | 6.85 | 7.06 | 6.84 | 6.99 | 6.99 | 0.87% | 207,327 |
| Dec 1, 2025 | 7.00 | 7.04 | 6.84 | 6.93 | 6.93 | -1.84% | 61,920 |
| Nov 28, 2025 | 7.01 | 7.07 | 7.00 | 7.06 | 7.06 | 0.43% | 29,279 |
| Nov 27, 2025 | 7.10 | 7.12 | 7.03 | 7.03 | 7.03 | -0.85% | 26,870 |
| Nov 26, 2025 | 7.24 | 7.24 | 7.02 | 7.09 | 7.09 | -0.56% | 50,046 |
| Nov 25, 2025 | 7.19 | 7.25 | 7.13 | 7.13 | 7.13 | -1.11% | 28,661 |
| Nov 24, 2025 | 7.20 | 7.23 | 7.04 | 7.21 | 7.21 | -1.23% | 80,800 |
| Nov 21, 2025 | 7.04 | 7.30 | 6.96 | 7.30 | 7.30 | 3.25% | 48,397 |
| Nov 20, 2025 | 6.98 | 7.13 | 6.98 | 7.07 | 7.07 | 0.14% | 72,721 |
| Nov 19, 2025 | 7.12 | 7.12 | 7.00 | 7.06 | 7.06 | -1.26% | 42,664 |
| Nov 18, 2025 | 7.35 | 7.35 | 7.07 | 7.15 | 7.15 | -2.72% | 114,959 |
| Nov 17, 2025 | 7.30 | 7.40 | 7.23 | 7.35 | 7.35 | -0.68% | 118,240 |
| Nov 14, 2025 | 7.39 | 7.40 | 7.29 | 7.40 | 7.40 | 1.09% | 29,040 |
| 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 | 7.33 | 7.43 | 7.33 | 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 |