Service Stream Limited (ASX:SSM)
Australia · Delayed Price · Currency is AUD 2.230
-0.030 (-1.33%)
Oct 17, 2025, 4:10 PM AEST
Service Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.25 | 2.27 | 2.22 | 2.23 | 2.23 | -1.33% | 865,820 |
| Oct 16, 2025 | 2.28 | 2.31 | 2.26 | 2.26 | 2.26 | -0.44% | 957,728 |
| Oct 15, 2025 | 2.26 | 2.29 | 2.24 | 2.27 | 2.27 | 1.34% | 1,478,298 |
| Oct 14, 2025 | 2.25 | 2.26 | 2.22 | 2.24 | 2.24 | 0.45% | 1,308,993 |
| Oct 13, 2025 | 2.30 | 2.30 | 2.23 | 2.23 | 2.23 | -3.46% | 3,999,611 |
| Oct 10, 2025 | 2.31 | 2.31 | 2.28 | 2.31 | 2.31 | 0.43% | 994,210 |
| Oct 9, 2025 | 2.29 | 2.31 | 2.28 | 2.30 | 2.30 | 0.88% | 966,749 |
| Oct 8, 2025 | 2.24 | 2.29 | 2.24 | 2.28 | 2.28 | 0.44% | 2,031,003 |
| Oct 7, 2025 | 2.24 | 2.27 | 2.23 | 2.27 | 2.27 | 1.34% | 2,031,003 |
| Oct 6, 2025 | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | - | 734,844 |
| Oct 5, 2025 | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | -1.75% | 675,119 |
| Oct 3, 2025 | 2.30 | 2.30 | 2.26 | 2.28 | 2.28 | 0.88% | 2,944,733 |
| Oct 2, 2025 | 2.28 | 2.29 | 2.23 | 2.26 | 2.26 | -0.88% | 2,254,257 |
| Oct 1, 2025 | 2.30 | 2.32 | 2.28 | 2.28 | 2.28 | -1.30% | 1,687,874 |
| Sep 30, 2025 | 2.32 | 2.32 | 2.28 | 2.31 | 2.31 | -0.43% | 2,657,662 |
| Sep 29, 2025 | 2.33 | 2.34 | 2.30 | 2.32 | 2.32 | -0.43% | 1,340,954 |
| 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 |