Servcorp Limited (ASX:SRV)
Australia · Delayed Price · Currency is AUD 6.12
-0.01 (-0.16%)
Sep 11, 2026, 4:10 PM AEST
Servcorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.19 | 6.19 | 6.03 | 6.12 | 6.12 | -0.16% | 60,810 |
| Sep 10, 2026 | 6.18 | 6.18 | 6.03 | 6.13 | 6.13 | -0.33% | 194,581 |
| Sep 9, 2026 | 6.12 | 6.23 | 6.00 | 6.15 | 6.15 | 0.99% | 205,606 |
| Sep 8, 2026 | 6.15 | 6.22 | 6.08 | 6.09 | 6.09 | -0.98% | 24,682 |
| Sep 7, 2026 | 6.30 | 6.30 | 6.14 | 6.15 | 6.15 | -1.44% | 49,151 |
| Sep 4, 2026 | 6.18 | 6.28 | 6.12 | 6.24 | 6.24 | 2.63% | 52,625 |
| Sep 3, 2026 | 6.17 | 6.17 | 6.00 | 6.08 | 6.08 | 0.33% | 56,775 |
| Sep 2, 2026 | 6.20 | 6.20 | 6.06 | 6.06 | 6.06 | -1.14% | 40,041 |
| Sep 1, 2026 | 6.14 | 6.17 | 6.06 | 6.13 | 6.13 | - | 28,277 |
| Aug 31, 2026 | 6.40 | 6.40 | 6.10 | 6.13 | 6.13 | 0.49% | 22,691 |
| Aug 28, 2026 | 6.16 | 6.17 | 6.08 | 6.10 | 6.10 | -0.65% | 75,298 |
| Aug 27, 2026 | 6.23 | 6.23 | 6.05 | 6.14 | 6.14 | - | 70,629 |
| Aug 26, 2026 | 6.15 | 6.17 | 6.07 | 6.14 | 6.14 | 1.32% | 59,601 |
| Aug 25, 2026 | 6.08 | 6.08 | 5.96 | 6.06 | 6.06 | 0.66% | 44,422 |
| Aug 24, 2026 | 6.09 | 6.11 | 5.90 | 6.02 | 6.02 | -0.99% | 308,548 |
| Aug 21, 2026 | 6.09 | 6.12 | 6.01 | 6.08 | 6.08 | -0.16% | 88,564 |
| Aug 20, 2026 | 6.44 | 6.44 | 6.05 | 6.09 | 6.09 | -2.72% | 396,240 |
| Aug 19, 2026 | 6.41 | 6.41 | 6.15 | 6.26 | 6.26 | -2.49% | 130,333 |
| Aug 18, 2026 | 6.45 | 6.45 | 6.40 | 6.42 | 6.42 | - | 5,288 |
| Aug 17, 2026 | 6.54 | 6.54 | 6.39 | 6.42 | 6.42 | -0.77% | 149,955 |
| Aug 14, 2026 | 6.55 | 6.61 | 6.47 | 6.47 | 6.47 | -1.37% | 48,204 |
| Aug 13, 2026 | 6.65 | 6.68 | 6.56 | 6.56 | 6.56 | -1.20% | 44,567 |
| Aug 12, 2026 | 6.59 | 6.81 | 6.59 | 6.64 | 6.64 | 0.76% | 29,160 |
| Aug 11, 2026 | 6.80 | 6.81 | 6.52 | 6.59 | 6.59 | -0.90% | 26,527 |
| 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 |