Servcorp Limited (ASX:SRV)
Australia · Delayed Price · Currency is AUD 5.24
+0.01 (0.10%)
Oct 27, 2026, 3:49 PM AEDT
Servcorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.20 | 5.27 | 5.16 | 5.24 | 5.24 | 0.10% | 55,870 |
| Oct 26, 2026 | 5.18 | 5.26 | 5.13 | 5.23 | 5.23 | -0.38% | 174,298 |
| Oct 23, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | - | 55,482 |
| Oct 22, 2026 | 5.35 | 5.35 | 5.22 | 5.25 | 5.25 | -1.32% | 60,204 |
| Oct 21, 2026 | 5.35 | 5.35 | 5.14 | 5.32 | 5.32 | 1.92% | 74,121 |
| Oct 20, 2026 | 5.24 | 5.26 | 5.15 | 5.22 | 5.22 | -0.38% | 71,490 |
| Oct 19, 2026 | 5.28 | 5.36 | 5.21 | 5.24 | 5.24 | 0.19% | 115,860 |
| Oct 16, 2026 | 5.32 | 5.32 | 5.19 | 5.23 | 5.23 | -1.69% | 280,034 |
| Oct 15, 2026 | 5.45 | 5.45 | 5.28 | 5.32 | 5.32 | -1.66% | 159,316 |
| Oct 14, 2026 | 5.50 | 5.53 | 5.40 | 5.41 | 5.41 | -1.64% | 48,312 |
| Oct 13, 2026 | 5.55 | 5.55 | 5.42 | 5.50 | 5.50 | -0.36% | 80,609 |
| Oct 12, 2026 | 5.64 | 5.67 | 5.50 | 5.52 | 5.52 | -2.47% | 158,430 |
| Oct 9, 2026 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | 0.35% | 131,326 |
| Oct 8, 2026 | 5.60 | 5.69 | 5.54 | 5.64 | 5.64 | 1.26% | 73,159 |
| Oct 7, 2026 | 5.56 | 5.62 | 5.50 | 5.57 | 5.57 | 0.54% | 162,655 |
| Oct 6, 2026 | 5.75 | 5.75 | 5.49 | 5.54 | 5.54 | -2.12% | 130,633 |
| Oct 5, 2026 | 5.65 | 5.72 | 5.61 | 5.66 | 5.66 | 0.53% | 37,796 |
| Oct 2, 2026 | 5.66 | 5.69 | 5.57 | 5.63 | 5.63 | 1.26% | 112,802 |
| Oct 1, 2026 | 5.73 | 5.73 | 5.53 | 5.56 | 5.56 | -3.30% | 138,932 |
| Sep 30, 2026 | 5.53 | 5.75 | 5.51 | 5.75 | 5.75 | 3.98% | 57,629 |
| Sep 29, 2026 | 5.51 | 5.54 | 5.49 | 5.53 | 5.53 | - | 73,662 |
| Sep 28, 2026 | 5.65 | 5.68 | 5.53 | 5.53 | 5.53 | -2.98% | 77,582 |
| Sep 25, 2026 | 5.79 | 5.79 | 5.65 | 5.70 | 5.70 | -1.04% | 45,455 |
| Sep 24, 2026 | 5.80 | 5.80 | 5.68 | 5.76 | 5.76 | -0.52% | 30,746 |
| Sep 23, 2026 | 5.60 | 5.82 | 5.60 | 5.79 | 5.79 | 3.39% | 126,905 |
| Sep 22, 2026 | 5.80 | 5.80 | 5.57 | 5.60 | 5.60 | -1.23% | 185,952 |
| Sep 21, 2026 | 5.76 | 5.76 | 5.60 | 5.67 | 5.67 | -0.53% | 149,606 |
| Sep 18, 2026 | 5.83 | 5.86 | 5.70 | 5.70 | 5.70 | -1.55% | 340,772 |
| Sep 17, 2026 | 5.82 | 5.84 | 5.77 | 5.79 | 5.79 | -0.34% | 164,920 |
| Sep 16, 2026 | 6.06 | 6.06 | 5.71 | 5.81 | 5.81 | -1.19% | 593,004 |
| Sep 15, 2026 | 6.04 | 6.18 | 5.99 | 6.04 | 5.88 | -0.98% | 231,884 |
| Sep 14, 2026 | 6.12 | 6.12 | 6.02 | 6.10 | 5.94 | -0.33% | 91,011 |
| Sep 11, 2026 | 6.19 | 6.19 | 6.03 | 6.12 | 5.96 | -0.16% | 60,810 |
| Sep 10, 2026 | 6.18 | 6.18 | 6.03 | 6.13 | 5.97 | -0.33% | 194,581 |
| Sep 9, 2026 | 6.12 | 6.23 | 6.00 | 6.15 | 5.99 | 0.99% | 205,606 |
| Sep 8, 2026 | 6.15 | 6.22 | 6.08 | 6.09 | 5.93 | -0.98% | 24,682 |
| Sep 7, 2026 | 6.30 | 6.30 | 6.14 | 6.15 | 5.99 | -1.44% | 54,511 |
| Sep 4, 2026 | 6.18 | 6.28 | 6.12 | 6.24 | 6.07 | 2.63% | 52,625 |
| Sep 3, 2026 | 6.17 | 6.17 | 6.00 | 6.08 | 5.92 | 0.33% | 56,775 |
| Sep 2, 2026 | 6.20 | 6.20 | 6.06 | 6.06 | 5.90 | -1.14% | 40,041 |
| Sep 1, 2026 | 6.14 | 6.17 | 6.06 | 6.13 | 5.97 | - | 28,277 |
| Aug 31, 2026 | 6.40 | 6.40 | 6.10 | 6.13 | 5.97 | 0.49% | 22,691 |
| Aug 28, 2026 | 6.16 | 6.17 | 6.08 | 6.10 | 5.94 | -0.65% | 75,298 |
| Aug 27, 2026 | 6.23 | 6.23 | 6.05 | 6.14 | 5.98 | - | 70,629 |
| Aug 26, 2026 | 6.15 | 6.17 | 6.07 | 6.14 | 5.98 | 1.32% | 59,601 |
| Aug 25, 2026 | 6.08 | 6.08 | 5.96 | 6.06 | 5.90 | 0.66% | 44,422 |
| Aug 24, 2026 | 6.09 | 6.11 | 5.90 | 6.02 | 5.86 | -0.99% | 308,548 |
| Aug 21, 2026 | 6.09 | 6.12 | 6.01 | 6.08 | 5.92 | -0.16% | 88,564 |
| Aug 20, 2026 | 6.44 | 6.44 | 6.05 | 6.09 | 5.93 | -2.72% | 396,240 |
| Aug 19, 2026 | 6.41 | 6.41 | 6.15 | 6.26 | 6.09 | -2.49% | 130,333 |