Service Stream Limited (ASX:SSM)
Australia · Delayed Price · Currency is AUD 2.330
0.00 (0.00%)
Sep 26, 2025, 4:14 PM AEST
Service Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.34 | 2.34 | 2.29 | 2.33 | 2.33 | - | 1,050,304 |
| Sep 25, 2025 | 2.32 | 2.35 | 2.31 | 2.33 | 2.33 | -0.43% | 1,295,991 |
| Sep 24, 2025 | 2.35 | 2.35 | 2.28 | 2.34 | 2.34 | 0.86% | 1,074,672 |
| Sep 23, 2025 | 2.32 | 2.35 | 2.29 | 2.32 | 2.32 | - | 2,808,016 |
| Sep 22, 2025 | 2.32 | 2.34 | 2.29 | 2.32 | 2.32 | 0.87% | 1,218,573 |
| Sep 19, 2025 | 2.35 | 2.35 | 2.28 | 2.30 | 2.30 | -1.71% | 6,260,826 |
| Sep 18, 2025 | 2.35 | 2.35 | 2.31 | 2.34 | 2.34 | - | 3,591,982 |
| Sep 17, 2025 | 2.34 | 2.36 | 2.29 | 2.34 | 2.34 | - | 1,965,686 |
| Sep 16, 2025 | 2.39 | 2.40 | 2.31 | 2.34 | 2.31 | -1.68% | 3,494,224 |
| Sep 15, 2025 | 2.31 | 2.39 | 2.31 | 2.38 | 2.35 | 3.03% | 1,741,990 |
| Sep 12, 2025 | 2.36 | 2.40 | 2.29 | 2.31 | 2.28 | -0.43% | 3,369,668 |
| Sep 11, 2025 | 2.03 | 2.35 | 2.00 | 2.32 | 2.29 | 16.00% | 6,257,415 |
| Sep 10, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 1.97 | 0.50% | 1,714,207 |
| Sep 9, 2025 | 1.94 | 1.99 | 1.93 | 1.99 | 1.96 | 2.58% | 2,234,880 |
| Sep 8, 2025 | 2.01 | 2.01 | 1.85 | 1.94 | 1.92 | -4.90% | 2,511,196 |
| Sep 5, 2025 | 2.03 | 2.07 | 2.02 | 2.04 | 2.01 | -0.49% | 1,136,301 |
| Sep 4, 2025 | 2.04 | 2.06 | 2.04 | 2.05 | 2.02 | 0.49% | 860,160 |
| Sep 3, 2025 | 2.06 | 2.07 | 2.03 | 2.04 | 2.01 | - | 1,756,548 |
| Sep 2, 2025 | 2.03 | 2.07 | 2.02 | 2.04 | 2.01 | -0.49% | 1,015,633 |
| Sep 1, 2025 | 2.07 | 2.10 | 2.03 | 2.05 | 2.02 | -1.44% | 786,862 |
| Aug 29, 2025 | 2.06 | 2.10 | 2.05 | 2.08 | 2.05 | 0.97% | 1,670,304 |
| Aug 28, 2025 | 2.05 | 2.08 | 2.05 | 2.06 | 2.03 | - | 1,055,996 |
| Aug 27, 2025 | 2.09 | 2.10 | 2.04 | 2.06 | 2.03 | -1.44% | 1,456,220 |
| Aug 26, 2025 | 2.11 | 2.13 | 2.07 | 2.09 | 2.06 | -1.42% | 2,029,348 |
| Aug 25, 2025 | 2.14 | 2.15 | 2.08 | 2.12 | 2.09 | -0.93% | 1,606,987 |
| Aug 22, 2025 | 2.15 | 2.18 | 2.12 | 2.14 | 2.11 | - | 1,314,696 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.11 | 2.14 | 2.11 | -1.83% | 3,310,856 |
| Aug 20, 2025 | 2.02 | 2.18 | 2.00 | 2.18 | 2.15 | 7.92% | 4,858,018 |
| Aug 19, 2025 | 2.04 | 2.05 | 2.00 | 2.02 | 1.99 | -2.42% | 1,298,521 |
| Aug 18, 2025 | 2.07 | 2.08 | 2.05 | 2.07 | 2.04 | - | 712,110 |
| Aug 15, 2025 | 2.07 | 2.08 | 2.04 | 2.07 | 2.04 | - | 706,630 |
| Aug 14, 2025 | 2.06 | 2.08 | 2.04 | 2.07 | 2.04 | 0.98% | 1,002,086 |
| Aug 13, 2025 | 2.04 | 2.07 | 2.04 | 2.05 | 2.02 | -0.97% | 949,357 |
| Aug 12, 2025 | 2.05 | 2.08 | 2.01 | 2.07 | 2.04 | 0.49% | 861,942 |
| Aug 11, 2025 | 2.05 | 2.07 | 2.04 | 2.06 | 2.03 | 0.49% | 982,261 |
| Aug 8, 2025 | 2.09 | 2.09 | 2.03 | 2.05 | 2.02 | -1.91% | 758,954 |
| Aug 7, 2025 | 2.01 | 2.10 | 2.01 | 2.09 | 2.06 | 3.98% | 3,395,939 |
| Aug 6, 2025 | 1.98 | 2.01 | 1.97 | 2.01 | 1.98 | 2.03% | 3,351,676 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.94 | -1.01% | 1,350,859 |
| Aug 4, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.96 | - | 846,320 |
| Aug 1, 2025 | 1.99 | 2.00 | 1.96 | 1.99 | 1.96 | - | 2,054,089 |
| Jul 31, 2025 | 1.97 | 2.01 | 1.97 | 1.99 | 1.96 | - | 1,225,961 |
| Jul 30, 2025 | 1.93 | 2.00 | 1.92 | 1.99 | 1.96 | 3.11% | 942,135 |
| Jul 29, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.91 | - | 1,575,326 |
| Jul 28, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.91 | 0.52% | 935,787 |
| Jul 25, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.89 | -1.03% | 1,241,617 |
| Jul 24, 2025 | 1.96 | 1.97 | 1.93 | 1.94 | 1.92 | -1.02% | 1,013,927 |
| Jul 23, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.93 | 0.51% | 878,862 |
| Jul 22, 2025 | 1.97 | 1.98 | 1.92 | 1.95 | 1.92 | - | 1,397,343 |
| Jul 21, 2025 | 1.92 | 1.97 | 1.92 | 1.95 | 1.93 | -1.52% | 721,265 |