Servcorp Limited (ASX:SRV)
Australia · Delayed Price · Currency is AUD 6.59
-0.06 (-0.90%)
Aug 11, 2026, 4:10 PM AEST
Servcorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.80 | 6.81 | 6.68 | 6.70 | - | 0.75% | 6,401 |
| Aug 10, 2026 | 6.91 | 6.91 | 6.59 | 6.65 | 6.65 | -3.34% | 60,789 |
| Aug 7, 2026 | 6.74 | 6.88 | 6.68 | 6.88 | 6.88 | 2.08% | 46,007 |
| Aug 6, 2026 | 6.51 | 6.75 | 6.51 | 6.74 | 6.74 | 3.37% | 42,830 |
| Aug 5, 2026 | 6.60 | 6.61 | 6.47 | 6.52 | 6.52 | 0.62% | 18,160 |
| Aug 4, 2026 | 6.51 | 6.53 | 6.47 | 6.48 | 6.48 | 0.31% | 5,594 |
| Aug 3, 2026 | 6.46 | 6.55 | 6.44 | 6.46 | 6.46 | - | 17,440 |
| Jul 31, 2026 | 6.65 | 6.65 | 6.45 | 6.46 | 6.46 | -1.97% | 45,891 |
| Jul 30, 2026 | 6.60 | 6.63 | 6.45 | 6.59 | 6.59 | 1.23% | 14,791 |
| Jul 29, 2026 | 6.68 | 6.68 | 6.43 | 6.51 | 6.51 | -0.46% | 29,803 |
| Jul 28, 2026 | 6.37 | 6.54 | 6.35 | 6.54 | 6.54 | 3.81% | 50,671 |
| Jul 27, 2026 | 6.30 | 6.39 | 6.27 | 6.30 | 6.30 | 0.80% | 107,801 |
| Jul 24, 2026 | 6.29 | 6.35 | 6.25 | 6.25 | 6.25 | 2.29% | 146,984 |
| Jul 23, 2026 | 6.12 | 6.20 | 6.10 | 6.11 | 6.11 | 0.16% | 44,100 |
| Jul 22, 2026 | 6.13 | 6.25 | 6.08 | 6.10 | 6.10 | -0.81% | 61,149 |
| Jul 21, 2026 | 6.16 | 6.21 | 6.08 | 6.15 | 6.15 | -0.16% | 57,848 |
| Jul 20, 2026 | 6.30 | 6.30 | 6.15 | 6.16 | 6.16 | -2.22% | 116,993 |
| Jul 17, 2026 | 6.28 | 6.34 | 6.25 | 6.30 | 6.30 | 0.32% | 40,542 |
| Jul 16, 2026 | 6.40 | 6.40 | 6.24 | 6.28 | 6.28 | -0.32% | 13,063 |
| Jul 15, 2026 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | -1.56% | 45,426 |
| Jul 14, 2026 | 6.19 | 6.40 | 6.19 | 6.40 | 6.40 | 2.07% | 13,750 |
| Jul 13, 2026 | 6.35 | 6.41 | 6.25 | 6.27 | 6.27 | -2.03% | 136,208 |
| Jul 10, 2026 | 6.56 | 6.56 | 6.30 | 6.40 | 6.40 | - | 32,095 |
| Jul 9, 2026 | 6.20 | 6.62 | 6.17 | 6.40 | 6.40 | 3.23% | 54,439 |
| Jul 8, 2026 | 6.27 | 6.34 | 6.17 | 6.20 | 6.20 | -0.48% | 161,562 |
| Jul 7, 2026 | 6.37 | 6.39 | 6.22 | 6.23 | 6.23 | -2.04% | 42,330 |
| Jul 6, 2026 | 6.60 | 6.60 | 6.35 | 6.36 | 6.36 | -1.85% | 103,298 |
| Jul 3, 2026 | 6.68 | 6.75 | 6.47 | 6.48 | 6.48 | - | 36,128 |
| Jul 2, 2026 | 6.51 | 6.53 | 6.46 | 6.48 | 6.48 | -0.77% | 105,850 |
| Jul 1, 2026 | 6.55 | 6.70 | 6.53 | 6.53 | 6.53 | -0.46% | 111,348 |
| Jun 30, 2026 | 6.60 | 6.70 | 6.56 | 6.56 | 6.56 | - | 16,127 |
| Jun 29, 2026 | 6.75 | 6.78 | 6.56 | 6.56 | 6.56 | -2.81% | 75,847 |
| Jun 26, 2026 | 6.75 | 6.78 | 6.74 | 6.75 | 6.75 | -0.15% | 26,273 |
| Jun 25, 2026 | 6.85 | 6.85 | 6.72 | 6.76 | 6.76 | -1.89% | 23,036 |
| Jun 24, 2026 | 6.72 | 6.89 | 6.72 | 6.89 | 6.89 | 2.53% | 11,920 |
| Jun 23, 2026 | 6.80 | 6.88 | 6.72 | 6.72 | 6.72 | -1.18% | 12,508 |
| Jun 22, 2026 | 6.95 | 6.95 | 6.72 | 6.80 | 6.80 | 0.74% | 26,380 |
| Jun 19, 2026 | 6.81 | 6.82 | 6.70 | 6.75 | 6.75 | - | 36,087 |
| Jun 18, 2026 | 6.85 | 6.85 | 6.69 | 6.75 | 6.75 | -0.15% | 53,428 |
| Jun 17, 2026 | 6.81 | 6.86 | 6.68 | 6.76 | 6.76 | 1.81% | 19,654 |
| Jun 16, 2026 | 6.73 | 6.83 | 6.61 | 6.64 | 6.64 | -0.45% | 64,726 |
| Jun 15, 2026 | 6.59 | 6.72 | 6.59 | 6.67 | 6.67 | 1.99% | 34,013 |
| Jun 12, 2026 | 6.58 | 6.69 | 6.52 | 6.54 | 6.54 | 0.31% | 34,372 |
| Jun 11, 2026 | 6.58 | 6.60 | 6.50 | 6.52 | 6.52 | -0.91% | 37,386 |
| Jun 10, 2026 | 6.58 | 6.72 | 6.58 | 6.58 | 6.58 | - | 44,873 |
| Jun 9, 2026 | 6.69 | 6.70 | 6.49 | 6.58 | 6.58 | -1.79% | 97,212 |
| Jun 5, 2026 | 6.62 | 6.74 | 6.59 | 6.70 | 6.70 | 1.67% | 45,711 |
| Jun 4, 2026 | 6.43 | 6.66 | 6.40 | 6.59 | 6.59 | 2.33% | 37,197 |
| Jun 3, 2026 | 6.35 | 6.60 | 6.33 | 6.44 | 6.44 | 2.22% | 105,351 |
| Jun 2, 2026 | 6.58 | 6.61 | 6.22 | 6.30 | 6.30 | -5.55% | 42,340 |