Servcorp Limited (ASX:SRV)
Australia · Delayed Price · Currency is AUD 5.60
+0.06 (0.99%)
Oct 7, 2026, 11:35 AM AEST
Servcorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.56 | 5.62 | 5.55 | 5.60 | 5.60 | 0.99% | 17,286 |
| 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 |
| Aug 18, 2026 | 6.45 | 6.45 | 6.40 | 6.42 | 6.25 | - | 5,288 |
| Aug 17, 2026 | 6.54 | 6.54 | 6.39 | 6.42 | 6.25 | -0.77% | 149,955 |
| Aug 14, 2026 | 6.55 | 6.61 | 6.47 | 6.47 | 6.30 | -1.37% | 48,204 |
| Aug 13, 2026 | 6.65 | 6.68 | 6.56 | 6.56 | 6.39 | -1.20% | 44,567 |
| Aug 12, 2026 | 6.59 | 6.81 | 6.59 | 6.64 | 6.46 | 0.76% | 29,160 |
| Aug 11, 2026 | 6.80 | 6.81 | 6.52 | 6.59 | 6.42 | -0.90% | 26,527 |
| Aug 10, 2026 | 6.91 | 6.91 | 6.59 | 6.65 | 6.47 | -3.34% | 60,789 |
| Aug 7, 2026 | 6.74 | 6.88 | 6.68 | 6.88 | 6.70 | 2.08% | 46,007 |
| Aug 6, 2026 | 6.51 | 6.75 | 6.51 | 6.74 | 6.56 | 3.37% | 42,830 |
| Aug 5, 2026 | 6.60 | 6.61 | 6.47 | 6.52 | 6.35 | 0.62% | 18,160 |
| Aug 4, 2026 | 6.51 | 6.53 | 6.47 | 6.48 | 6.31 | 0.31% | 5,594 |
| Aug 3, 2026 | 6.46 | 6.55 | 6.44 | 6.46 | 6.29 | - | 17,440 |
| Jul 31, 2026 | 6.65 | 6.65 | 6.45 | 6.46 | 6.29 | -1.97% | 45,891 |
| Jul 30, 2026 | 6.60 | 6.63 | 6.45 | 6.59 | 6.42 | 1.23% | 14,791 |