Service Stream Limited (ASX:SSM)
Australia · Delayed Price · Currency is AUD 1.960
-0.025 (-1.26%)
Apr 8, 2026, 11:29 AM AEST
Service Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.98 | 2.03 | 1.95 | 1.99 | 1.99 | - | 1,626,949 |
| Apr 2, 2026 | 2.01 | 2.04 | 1.97 | 1.99 | 1.99 | -0.75% | 1,398,494 |
| Apr 1, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 3.63% | 1,219,051 |
| Mar 31, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | 0.78% | 699,385 |
| Mar 30, 2026 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | -0.52% | 1,369,353 |
| Mar 27, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 491,224 |
| Mar 26, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 1.04% | 900,979 |
| Mar 25, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 1,160,165 |
| Mar 24, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.92 | 0.26% | 649,186 |
| Mar 23, 2026 | 1.93 | 1.95 | 1.91 | 1.94 | 1.91 | -1.02% | 1,411,533 |
| Mar 20, 2026 | 1.98 | 2.01 | 1.93 | 1.96 | 1.93 | -0.25% | 4,325,982 |
| Mar 19, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.93 | -1.50% | 1,184,548 |
| Mar 18, 2026 | 1.97 | 2.03 | 1.97 | 2.00 | 1.96 | 1.53% | 1,380,505 |
| Mar 17, 2026 | 1.93 | 1.99 | 1.92 | 1.97 | 1.93 | 2.34% | 1,323,042 |
| Mar 16, 2026 | 1.95 | 1.97 | 1.92 | 1.92 | 1.89 | -0.78% | 1,344,819 |
| Mar 13, 2026 | 1.97 | 1.98 | 1.93 | 1.94 | 1.91 | -1.02% | 1,838,412 |
| Mar 12, 2026 | 1.90 | 1.97 | 1.90 | 1.96 | 1.92 | 1.30% | 2,073,534 |
| Mar 11, 2026 | 1.92 | 1.94 | 1.88 | 1.93 | 1.90 | -0.77% | 2,820,988 |
| Mar 10, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.92 | 4.57% | 3,789,235 |
| Mar 9, 2026 | 1.88 | 1.90 | 1.83 | 1.86 | 1.83 | -3.63% | 2,784,244 |
| Mar 6, 2026 | 1.92 | 1.96 | 1.92 | 1.93 | 1.90 | -1.28% | 1,937,759 |
| Mar 5, 2026 | 1.97 | 1.99 | 1.95 | 1.96 | 1.92 | -2.01% | 1,630,776 |
| Mar 4, 2026 | 2.03 | 2.03 | 1.97 | 2.00 | 1.96 | -0.25% | 2,353,815 |
| Mar 3, 2026 | 2.03 | 2.05 | 2.00 | 2.00 | 1.97 | -3.38% | 1,521,638 |
| Mar 2, 2026 | 2.07 | 2.10 | 2.00 | 2.07 | 2.04 | -0.48% | 2,276,428 |
| Feb 27, 2026 | 2.03 | 2.12 | 2.02 | 2.08 | 2.05 | 2.46% | 2,242,855 |
| Feb 26, 2026 | 2.01 | 2.05 | 1.95 | 2.03 | 2.00 | -1.46% | 4,107,746 |
| Feb 25, 2026 | 1.96 | 2.10 | 1.78 | 2.06 | 2.03 | -2.37% | 4,723,411 |
| Feb 24, 2026 | 2.16 | 2.16 | 2.09 | 2.11 | 2.08 | -1.86% | 1,379,933 |
| Feb 23, 2026 | 2.24 | 2.24 | 2.13 | 2.15 | 2.12 | -3.15% | 5,013,980 |
| Feb 20, 2026 | 2.20 | 2.23 | 2.17 | 2.22 | 2.19 | 0.45% | 1,293,162 |
| Feb 19, 2026 | 2.21 | 2.23 | 2.20 | 2.21 | 2.18 | 0.45% | 648,490 |
| Feb 18, 2026 | 2.17 | 2.20 | 2.14 | 2.20 | 2.17 | 1.38% | 1,773,887 |
| Feb 17, 2026 | 2.21 | 2.25 | 2.12 | 2.17 | 2.14 | -1.36% | 2,987,193 |
| Feb 16, 2026 | 2.23 | 2.23 | 2.17 | 2.20 | 2.17 | - | 1,217,500 |
| Feb 13, 2026 | 2.23 | 2.26 | 2.19 | 2.20 | 2.17 | -1.35% | 962,153 |
| Feb 12, 2026 | 2.22 | 2.28 | 2.22 | 2.23 | 2.20 | -2.62% | 1,604,110 |
| Feb 11, 2026 | 2.33 | 2.33 | 2.29 | 2.29 | 2.25 | -1.72% | 710,655 |
| Feb 10, 2026 | 2.25 | 2.33 | 2.24 | 2.33 | 2.29 | 3.56% | 1,967,770 |
| Feb 9, 2026 | 2.16 | 2.25 | 2.15 | 2.25 | 2.22 | 5.14% | 5,393,328 |
| Feb 6, 2026 | 2.16 | 2.21 | 2.12 | 2.14 | 2.11 | -4.04% | 984,535 |
| Feb 5, 2026 | 2.22 | 2.26 | 2.19 | 2.23 | 2.20 | -1.33% | 1,352,797 |
| Feb 4, 2026 | 2.25 | 2.28 | 2.19 | 2.26 | 2.23 | 0.44% | 1,625,311 |
| Feb 3, 2026 | 2.27 | 2.30 | 2.18 | 2.25 | 2.22 | -2.17% | 2,383,649 |
| Feb 2, 2026 | 2.24 | 2.31 | 2.17 | 2.30 | 2.26 | 0.88% | 1,579,300 |
| Jan 30, 2026 | 2.24 | 2.30 | 2.21 | 2.28 | 2.24 | 2.24% | 1,262,602 |
| Jan 29, 2026 | 2.24 | 2.24 | 2.18 | 2.23 | 2.20 | 0.90% | 1,244,599 |
| Jan 28, 2026 | 2.24 | 2.24 | 2.16 | 2.21 | 2.18 | -1.34% | 1,990,730 |
| Jan 27, 2026 | 2.26 | 2.28 | 2.20 | 2.24 | 2.21 | -0.88% | 752,603 |
| Jan 23, 2026 | 2.22 | 2.29 | 2.22 | 2.26 | 2.23 | 1.80% | 1,891,047 |