Service Stream Limited (ASX:SSM)
Australia · Delayed Price · Currency is AUD 1.990
+0.005 (0.25%)
Aug 1, 2025, 4:10 PM AEST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.99 | 2.00 | 1.96 | 1.99 | 1.99 | - | 266,827 |
| 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 |
| Jun 25, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 4,854,192 |
| Jun 24, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.08% | 3,416,469 |
| Jun 23, 2025 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 0.52% | 2,358,223 |
| Jun 20, 2025 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 1,495,718 |
| Jun 19, 2025 | 1.97 | 1.97 | 1.89 | 1.90 | 1.90 | -3.06% | 1,921,351 |
| Jun 18, 2025 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | 1.03% | 1,632,451 |
| Jun 17, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -0.51% | 2,157,656 |
| Jun 16, 2025 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 4,249,730 |
| Jun 13, 2025 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -2.02% | 2,418,455 |
| Jun 12, 2025 | 1.94 | 2.00 | 1.93 | 1.98 | 1.98 | 2.06% | 3,413,428 |
| Jun 11, 2025 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | - | 2,798,984 |
| Jun 10, 2025 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | - | 1,975,762 |
| Jun 6, 2025 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 16,868,824 |
| Jun 5, 2025 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 2,493,432 |
| Jun 4, 2025 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 2.11% | 8,201,396 |
| Jun 3, 2025 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 2,408,235 |
| Jun 2, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 2.75% | 2,877,991 |
| May 30, 2025 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -2.67% | 24,772,638 |
| May 29, 2025 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 1.08% | 3,109,227 |
| May 28, 2025 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -0.54% | 2,162,753 |
| May 27, 2025 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -1.06% | 3,470,438 |
| May 26, 2025 | 1.89 | 1.93 | 1.88 | 1.88 | 1.88 | -1.57% | 2,047,833 |
| May 23, 2025 | 1.90 | 1.94 | 1.88 | 1.91 | 1.91 | 1.06% | 2,170,129 |