Service Stream Limited (ASX:SSM)
Australia · Delayed Price · Currency is AUD 2.045
+0.005 (0.25%)
Sep 3, 2025, 12:39 PM AEST
Service Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.06 | 2.07 | 2.04 | 2.04 | - | - | 1,031,814 |
| Sep 2, 2025 | 2.03 | 2.07 | 2.02 | 2.04 | 2.04 | -0.49% | 885,032 |
| Sep 1, 2025 | 2.07 | 2.10 | 2.03 | 2.05 | 2.05 | -1.44% | 786,862 |
| Aug 29, 2025 | 2.06 | 2.10 | 2.05 | 2.08 | 2.08 | 0.97% | 1,670,304 |
| Aug 28, 2025 | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | - | 1,055,996 |
| Aug 27, 2025 | 2.09 | 2.10 | 2.04 | 2.06 | 2.06 | -1.44% | 1,456,220 |
| Aug 26, 2025 | 2.11 | 2.13 | 2.07 | 2.09 | 2.09 | -1.42% | 2,029,348 |
| Aug 25, 2025 | 2.14 | 2.15 | 2.08 | 2.12 | 2.12 | -0.93% | 1,606,987 |
| Aug 22, 2025 | 2.15 | 2.18 | 2.12 | 2.14 | 2.14 | - | 1,314,696 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.11 | 2.14 | 2.14 | -1.83% | 3,310,856 |
| Aug 20, 2025 | 2.02 | 2.18 | 2.00 | 2.18 | 2.18 | 7.92% | 4,858,018 |
| Aug 19, 2025 | 2.04 | 2.05 | 2.00 | 2.02 | 2.02 | -2.42% | 1,298,521 |
| Aug 18, 2025 | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | - | 712,110 |
| Aug 15, 2025 | 2.07 | 2.08 | 2.04 | 2.07 | 2.07 | - | 706,630 |
| Aug 14, 2025 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | 0.98% | 1,002,086 |
| Aug 13, 2025 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | -0.97% | 949,357 |
| Aug 12, 2025 | 2.05 | 2.08 | 2.01 | 2.07 | 2.07 | 0.49% | 861,942 |
| Aug 11, 2025 | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | 0.49% | 982,261 |
| Aug 8, 2025 | 2.09 | 2.09 | 2.03 | 2.05 | 2.05 | -1.91% | 758,954 |
| Aug 7, 2025 | 2.01 | 2.10 | 2.01 | 2.09 | 2.09 | 3.98% | 3,395,939 |
| Aug 6, 2025 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | 2.03% | 3,351,676 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | 1,350,859 |
| Aug 4, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | - | 846,320 |
| Aug 1, 2025 | 1.99 | 2.00 | 1.96 | 1.99 | 1.99 | - | 2,054,089 |
| Jul 31, 2025 | 1.97 | 2.01 | 1.97 | 1.99 | 1.99 | - | 1,225,961 |
| Jul 30, 2025 | 1.93 | 2.00 | 1.92 | 1.99 | 1.99 | 3.11% | 942,135 |
| Jul 29, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | - | 1,575,326 |
| Jul 28, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 935,787 |
| Jul 25, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 1,241,617 |
| Jul 24, 2025 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 1,013,927 |
| Jul 23, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 878,862 |
| Jul 22, 2025 | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | - | 1,397,343 |
| Jul 21, 2025 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | -1.52% | 721,265 |
| Jul 18, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | - | 598,422 |
| Jul 17, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 1,151,956 |
| Jul 16, 2025 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 800,546 |
| Jul 15, 2025 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 606,330 |
| Jul 14, 2025 | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | 1.03% | 878,863 |
| Jul 11, 2025 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | -1.52% | 913,835 |
| Jul 10, 2025 | 1.96 | 2.00 | 1.93 | 1.97 | 1.97 | 1.55% | 1,505,594 |
| Jul 9, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 2.65% | 1,959,768 |
| Jul 8, 2025 | 1.85 | 1.92 | 1.83 | 1.89 | 1.89 | - | 1,264,778 |
| Jul 7, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | 590,737 |
| Jul 4, 2025 | 1.93 | 1.96 | 1.92 | 1.92 | 1.92 | 1.05% | 1,741,494 |
| Jul 3, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -1.04% | 1,351,083 |
| Jul 2, 2025 | 1.99 | 1.99 | 1.89 | 1.92 | 1.92 | -2.04% | 2,568,576 |
| Jul 1, 2025 | 1.99 | 2.01 | 1.96 | 1.96 | 1.96 | -1.51% | 2,436,629 |
| Jun 30, 2025 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 3,169,878 |
| Jun 27, 2025 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | - | 1,134,723 |
| Jun 26, 2025 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | - | 1,924,349 |