Skip to main content
logo
Service Stream Limited (ASX:SSM)
Australia flag Australia · Delayed Price · Currency is AUD
2.440
+0.050 (2.09%)
Jun 5, 2026, 4:10 PM AEST

Service Stream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262.382.442.362.442.442.09%758,795
Jun 4, 20262.372.412.372.392.390.84%818,187
Jun 3, 20262.382.392.332.372.37-1,152,161
Jun 2, 20262.332.372.312.372.370.85%817,164
Jun 1, 20262.382.382.342.352.35-0.84%885,662
May 29, 20262.392.392.352.372.37-1,040,826
May 28, 20262.362.392.342.372.37-1,067,774
May 27, 20262.352.402.332.372.371.28%1,535,511
May 26, 20262.252.362.252.342.342.63%2,953,003
May 25, 20262.292.312.262.282.28-0.87%1,193,101
May 22, 20262.272.302.262.302.300.44%563,020
May 21, 20262.262.322.242.292.291.33%1,101,177
May 20, 20262.262.312.232.262.26-0.44%1,862,705
May 19, 20262.242.292.232.272.271.79%2,166,523
May 18, 20262.152.252.102.232.234.21%2,565,670
May 15, 20262.032.142.002.142.144.39%2,350,579
May 14, 20262.062.072.002.052.05-0.49%1,423,610
May 13, 20262.092.092.042.062.06-0.96%1,068,758
May 12, 20262.072.112.042.082.081.46%950,408
May 11, 20262.052.072.032.052.05-707,421
May 8, 20261.962.051.962.052.050.99%765,716
May 7, 20262.062.072.032.032.03-1.46%1,437,731
May 6, 20261.952.101.952.062.061.48%1,152,377
May 5, 20262.032.041.992.032.030.50%555,647
May 4, 20261.992.031.942.022.021.51%917,152
May 1, 20261.971.991.951.991.992.05%576,158
Apr 30, 20261.951.961.921.951.95-1,058,246
Apr 29, 20261.941.981.941.951.950.26%480,789
Apr 28, 20261.971.981.951.951.95-1.52%702,429
Apr 27, 20261.991.991.961.981.980.51%420,227
Apr 24, 20261.981.981.951.971.97-0.25%613,993
Apr 23, 20261.951.981.941.971.97-0.25%282,736
Apr 22, 20261.981.981.961.981.98-0.50%369,881
Apr 21, 20262.002.001.971.991.990.25%393,901
Apr 20, 20261.992.001.981.981.98-0.50%365,610
Apr 17, 20261.931.991.931.991.991.53%639,338
Apr 16, 20261.911.961.911.961.962.35%1,227,054
Apr 15, 20261.911.981.911.921.92-1.79%1,258,423
Apr 14, 20262.022.021.951.951.95-0.51%611,098
Apr 13, 20262.022.021.951.961.96-2.97%887,936
Apr 10, 20262.012.021.952.022.021.76%708,322
Apr 9, 20261.992.011.981.991.990.51%791,365
Apr 8, 20261.972.041.931.981.98-0.50%2,904,373
Apr 7, 20261.982.031.951.991.99-1,626,949
Apr 2, 20262.012.041.971.991.99-0.75%1,398,494
Apr 1, 20261.962.001.952.002.003.63%1,219,051
Mar 31, 20261.921.951.901.931.930.78%699,385
Mar 30, 20261.921.921.891.921.92-0.52%1,369,353
Mar 27, 20261.941.951.931.931.93-1.03%491,224
Mar 26, 20261.921.971.921.951.951.04%900,979