ASX - Delayed Quote AUD

Service Stream Limited (SSM.AX)

1.8850
0.0000
(0.00%)
At close: 4:10:39 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 14, 20251.90501.93251.88001.88501.88502,728,773
May 13, 20251.91501.91501.88001.88501.88501,804,078
May 12, 20251.91001.92001.89001.91501.91501,245,232
May 9, 20251.92001.92001.88501.90501.90501,401,660
May 8, 20251.90501.91501.89001.90001.90001,456,440
May 7, 20251.86501.90501.86001.89501.89502,223,606
May 6, 20251.85001.88501.85001.86501.86502,273,757
May 5, 20251.87501.87501.84001.84501.84501,983,247
May 2, 20251.85001.87751.82001.86501.86501,845,412
May 1, 20251.81501.87501.81501.84501.84501,149,745
Apr 30, 20251.87001.89001.84751.87001.87002,014,730
Apr 29, 20251.85001.88001.82001.84501.84502,763,660
Apr 28, 20251.84001.86501.83501.84501.84502,744,463
Apr 24, 20251.81001.84001.80001.82001.82001,320,190
Apr 23, 20251.79501.82001.79001.81501.81501,517,770
Apr 22, 20251.77001.80501.75751.79001.79001,440,889
Apr 17, 20251.75001.77501.74251.77501.77502,695,546
Apr 16, 20251.74501.76501.73001.75001.75002,296,856
Apr 15, 20251.75001.77001.72501.73501.73501,459,492
Apr 14, 20251.75001.75001.72501.75001.7500957,610
Apr 11, 20251.71001.74001.71001.73501.73501,190,041
Apr 10, 20251.71001.77001.71001.75001.75001,700,485
Apr 9, 20251.75001.75001.66001.69001.69001,431,372
Apr 8, 20251.69001.73501.67501.73501.73501,696,200
Apr 7, 20251.64501.69501.59501.69501.69502,589,151
Apr 4, 20251.70501.75001.69001.74501.74501,291,698
Apr 3, 20251.76001.76001.67501.75001.75001,491,564
Apr 2, 20251.75001.77501.74501.76001.76001,435,893
Apr 1, 20251.78001.78001.74501.76501.76501,100,125
Mar 31, 20251.75001.77001.74001.74501.7450694,960
Mar 28, 20251.75501.79501.75001.77501.7750939,702
Mar 27, 20251.78001.78501.76001.77001.7700892,157
Mar 26, 20251.77001.79001.75501.78501.7850952,795
Mar 25, 20251.77001.80501.76501.77001.77001,998,615
Mar 24, 20251.79001.79501.76501.77001.77001,130,620
Mar 21, 20251.77001.79001.75001.79001.79002,960,415
Mar 20, 2025 0.025 Dividend
Mar 20, 20251.77001.78001.74001.77001.77002,848,405
Mar 19, 20251.80001.80251.77501.77501.75001,408,004
Mar 18, 20251.81001.81001.79001.80501.7796983,371
Mar 17, 20251.80001.82001.79001.80501.77961,216,314
Mar 14, 20251.73001.80001.72751.79001.76481,968,854
Mar 13, 20251.72501.76001.71001.73001.70561,108,629
Mar 12, 20251.74001.74001.71001.72001.69581,245,164
Mar 11, 20251.78001.78001.71501.74501.72042,673,926
Mar 10, 20251.79501.79751.75001.79001.7648800,717
Mar 7, 20251.79501.81001.78001.80001.77461,530,972
Mar 6, 20251.82001.83501.77501.80001.77461,915,402
Mar 5, 20251.78001.84001.77001.81501.78942,568,184
Mar 4, 20251.80501.82501.76501.78501.75992,181,010
Mar 3, 20251.78501.83001.76251.81501.78942,235,336
Feb 28, 20251.69501.79501.67251.76501.74014,862,635
Feb 27, 20251.68001.71251.68001.69001.66621,119,086
Feb 26, 20251.67001.69501.67001.68501.66131,014,205
Feb 25, 20251.72501.72501.66001.68501.66131,743,107
Feb 24, 20251.73501.74501.71501.72001.69582,237,490
Feb 21, 20251.72001.74001.70501.74001.71551,076,727
Feb 20, 20251.74001.75501.69001.72501.70072,196,622
Feb 19, 20251.71501.71501.62501.65001.62681,991,615
Feb 18, 20251.60501.77001.60501.69501.67114,097,466
Feb 17, 20251.59001.62001.58501.60001.5775719,866
Feb 14, 20251.58001.59001.56001.58001.5577399,744
Feb 13, 20251.58001.59001.56251.58001.5577364,212
Feb 12, 20251.60001.60501.57001.59001.5676839,892
Feb 11, 20251.56001.59501.56001.58001.5577247,151
Feb 10, 20251.56501.57501.55501.56501.5430184,218
Feb 7, 20251.54501.56501.54001.56501.54301,642,307
Feb 6, 20251.56001.56501.54001.54501.5232253,902
Feb 5, 20251.52251.55001.52251.54501.5232603,433
Feb 4, 20251.50501.55001.50501.52001.4986220,703
Feb 3, 20251.57001.57001.53001.54501.5232293,654
Jan 31, 20251.56001.58501.56001.57501.5528203,721
Jan 30, 20251.50001.57001.50001.55001.5282369,267
Jan 29, 20251.50001.56501.50001.56001.5380543,527
Jan 28, 20251.52001.53501.50001.52001.4986334,649
Jan 24, 20251.51001.54001.51001.52501.5035492,657
Jan 23, 20251.53001.53001.48001.50501.48381,057,505
Jan 22, 20251.53001.54501.51501.53001.5085536,493
Jan 21, 20251.52001.54001.50001.52501.5035296,823
Jan 20, 20251.52501.53001.49501.51501.4937400,050
Jan 17, 20251.51501.53001.49501.51501.4937453,598
Jan 16, 20251.52001.52751.49501.52001.4986587,989
Jan 15, 20251.50001.53751.50001.51001.4887301,814
Jan 14, 20251.52001.54251.51001.52501.5035305,922
Jan 13, 20251.51001.52751.49501.52001.4986995,391
Jan 10, 20251.55001.55001.52501.54001.5183833,188
Jan 9, 20251.52001.55001.50501.53001.5085521,850
Jan 8, 20251.57001.57501.53501.53501.5134512,217
Jan 7, 20251.58001.60001.57001.57501.5528920,662
Jan 6, 20251.59001.60251.56501.57501.55281,811,588
Jan 3, 20251.59001.59501.57751.59001.5676268,482
Jan 2, 20251.56001.59001.54751.58001.5577938,670
Dec 31, 20241.56501.57501.56001.56001.538085,008
Dec 30, 20241.57501.58501.55751.58001.5577197,734
Dec 27, 20241.58001.58501.57001.57001.5479251,651
Dec 24, 20241.54001.59001.54001.57001.5479265,395
Dec 23, 20241.58001.58501.54501.55501.5331441,316
Dec 20, 20241.54001.56501.53501.56001.5380422,958
Dec 19, 20241.54001.56501.53501.56001.5380716,800
Dec 18, 20241.52001.59001.52001.58501.56271,305,751
Dec 17, 20241.50001.55501.49501.54001.5183483,668
Dec 16, 20241.52501.55501.52001.52501.5035626,516
Dec 13, 20241.49501.55001.48501.55001.5282593,991
Dec 12, 20241.52001.52501.47501.49501.47392,283,692
Dec 11, 20241.54001.54001.50001.52501.5035925,208
Dec 10, 20241.53001.54501.52001.54001.51831,716,580
Dec 9, 20241.57001.57501.52501.54001.5183740,478
Dec 6, 20241.60501.61001.56501.57001.54791,018,499
Dec 5, 20241.60001.63001.59001.62001.59721,613,409
Dec 4, 20241.59501.63501.59001.60001.57751,274,099
Dec 3, 20241.60001.68001.48001.67501.65142,927,769
Dec 2, 20241.62501.62501.59501.61501.5923821,139
Nov 29, 20241.60001.63501.60001.63001.6070500,443
Nov 28, 20241.63501.64501.61501.64001.6169497,703
Nov 27, 20241.65501.66001.61751.63501.6120804,136
Nov 26, 20241.65001.66001.62501.65001.6268512,239
Nov 25, 20241.66001.67251.63501.65001.6268873,547
Nov 22, 20241.65001.66001.64501.65001.6268782,743
Nov 21, 20241.63001.65501.63001.64001.6169565,538
Nov 20, 20241.64001.66251.63001.63501.6120955,598
Nov 19, 20241.63001.65001.62001.64001.6169824,505
Nov 18, 20241.63001.63501.59501.62501.60211,622,650
Nov 15, 20241.58501.62001.57501.62001.59724,630,884
Nov 14, 20241.57001.60001.53751.58501.5627648,402
Nov 13, 20241.53001.56501.52501.56001.5380723,302
Nov 12, 20241.50501.53501.50501.53001.50858,320,290
Nov 11, 20241.54001.54001.51001.52001.4986308,796
Nov 8, 20241.55001.57001.54001.54001.5183420,833
Nov 7, 20241.57501.57501.52751.53501.5134250,983
Nov 6, 20241.51501.56001.50751.56001.5380544,549
Nov 5, 20241.56001.56001.53001.53501.5134465,231
Nov 4, 20241.54501.56501.53001.55001.5282909,989
Nov 1, 20241.50001.55001.48501.55001.5282841,216
Oct 31, 20241.53001.54001.50001.51501.49371,525,035
Oct 30, 20241.51001.54001.51001.54001.51831,826,268
Oct 29, 20241.53001.53501.51501.53001.50851,085,875
Oct 28, 20241.55501.55501.52001.53001.5085398,170
Oct 25, 20241.56001.56251.54501.55001.5282310,997
Oct 24, 20241.55501.57001.54251.55001.5282802,546
Oct 23, 20241.57501.57501.55001.56001.53801,505,968
Oct 22, 20241.58501.59001.55001.56001.53803,904,387
Oct 21, 20241.58501.59501.56251.58001.5577822,037
Oct 18, 20241.57001.57501.53001.55501.5331505,279
Oct 17, 20241.55501.58501.55001.57501.55283,336,380
Oct 16, 20241.54001.56001.53001.54001.51833,432,441
Oct 15, 20241.49501.54001.48251.54001.51831,596,328
Oct 14, 20241.53501.53501.50501.53001.5085618,361
Oct 11, 20241.53001.54001.51501.53001.50851,061,795
Oct 10, 20241.52501.54001.51001.53001.5085656,080
Oct 9, 20241.49501.53001.49501.52001.4986641,387
Oct 8, 20241.49501.50251.49001.49501.4739277,368
Oct 7, 20241.50001.50751.48501.50001.4789304,751
Oct 4, 20241.51001.51001.48501.49501.4739349,170
Oct 3, 20241.51001.52001.50001.50501.4838359,478
Oct 2, 20241.52001.52001.49001.50501.4838421,558
Oct 1, 20241.52001.52501.50001.52001.4986528,924
Sep 30, 20241.50001.52001.47501.52001.4986917,693
Sep 27, 20241.53001.53501.47001.49001.4690596,453
Sep 26, 20241.50001.52501.49501.52501.50351,156,489
Sep 25, 20241.50001.50501.48001.50001.47891,007,143
Sep 24, 20241.50001.51501.47501.50001.47891,423,332
Sep 23, 20241.49501.50501.48501.50001.4789982,471
Sep 20, 20241.51501.52001.47501.47501.45422,273,797
Sep 19, 20241.51001.52001.49001.51501.49371,074,320
Sep 18, 2024 0.025 Dividend
Sep 18, 20241.48501.48501.46001.48501.4641807,403
Sep 17, 20241.47001.49501.45501.49001.4444709,072
Sep 16, 20241.47501.49501.44501.46001.4153587,158
Sep 13, 20241.43001.48251.42001.46501.4201923,109
Sep 12, 20241.41501.43251.40751.42001.3765819,126
Sep 11, 20241.39501.42251.39501.40501.3620631,130
Sep 10, 20241.40001.41001.39501.40501.3620464,033
Sep 9, 20241.39001.40251.36001.39001.3474909,254
Sep 6, 20241.44001.44251.41001.42001.37651,008,328
Sep 5, 20241.45501.46501.42501.43501.3911631,238
Sep 4, 20241.45001.47501.45001.45001.40561,205,917
Sep 3, 20241.46501.48501.45501.47501.4298627,079
Sep 2, 20241.46501.46501.45001.46001.4153293,500
Aug 30, 20241.46001.47251.46001.46501.4201685,479
Aug 29, 20241.45501.46001.44751.45501.4104956,535
Aug 28, 20241.46001.47001.45001.46001.4153852,107
Aug 27, 20241.46001.47501.44751.46501.4201892,134
Aug 26, 20241.46001.48001.45501.47501.4298859,424
Aug 23, 20241.46001.46751.44751.46001.4153977,469
Aug 22, 20241.46501.47251.40001.46001.41532,684,527
Aug 21, 20241.44501.49501.42501.46001.41533,118,884
Aug 20, 20241.35001.39501.35001.39001.3474632,245
Aug 19, 20241.34001.36001.33501.35501.31351,085,350
Aug 16, 20241.37001.38751.34001.35001.3087829,890
Aug 15, 20241.31001.35001.30001.35001.30872,030,259
Aug 14, 20241.32001.34001.32001.32001.2796333,954
Aug 13, 20241.31001.33501.31001.32501.2844359,363
Aug 12, 20241.30001.32001.29751.31501.2747382,126
Aug 9, 20241.28501.31001.28501.31001.2699713,424
Aug 8, 20241.27001.30001.27001.27501.2360482,661
Aug 7, 20241.29501.32501.29001.31001.26991,119,229
Aug 6, 20241.25001.33251.19001.32001.2796654,276
Aug 5, 20241.32001.34751.28501.28501.2456892,612
Aug 2, 20241.37001.37501.34251.36501.3232965,547
Aug 1, 20241.40001.40001.38751.39501.3523901,415
Jul 31, 20241.38501.40001.37501.40001.3571877,207
Jul 30, 20241.37001.38501.34751.38501.3426777,456
Jul 29, 20241.34001.37501.33501.37001.3280566,308
Jul 26, 20241.32501.34251.32001.33501.2941210,722
Jul 25, 20241.30001.35001.30001.33001.28931,372,133
Jul 24, 20241.33501.34001.32501.34001.2990945,138
Jul 23, 20241.33001.34501.31001.34501.3038538,862
Jul 22, 20241.32501.33751.32001.32501.2844245,772
Jul 19, 20241.33501.34501.32001.33501.2941658,160
Jul 18, 20241.37501.38001.33501.34001.2990569,269
Jul 17, 20241.35001.39001.33001.37501.33291,022,823
Jul 16, 20241.34001.36501.33001.35001.30872,367,357
Jul 15, 20241.35001.35501.32501.33501.29412,793,252
Jul 12, 20241.32501.35001.31501.35001.3087935,665
Jul 11, 20241.28501.33001.28501.32501.28441,196,289
Jul 10, 20241.25001.28001.24001.28001.2408978,657
Jul 9, 20241.25501.26501.25001.26501.2263198,863
Jul 8, 20241.23501.27001.23501.25501.2166322,534
Jul 5, 20241.28001.28501.25001.26001.2214219,559
Jul 4, 20241.26751.29501.26501.28501.24561,276,729
Jul 3, 20241.26001.27501.25751.27001.2311409,103
Jul 2, 20241.23001.28001.23001.26501.2263605,165
Jul 1, 20241.27001.27501.24501.24501.20691,516,754
Jun 28, 20241.28001.29501.27001.28001.2408889,937
Jun 27, 20241.27001.28501.26251.28001.2408557,105
Jun 26, 20241.28501.28501.25001.27501.23602,167,864
Jun 25, 20241.22501.26251.22501.26001.2214716,594
Jun 24, 20241.23001.24501.23001.24001.2020633,486
Jun 21, 20241.26501.26751.23501.25501.21661,231,217
Jun 20, 20241.24501.28001.24501.26001.22142,380,617
Jun 19, 20241.22001.24501.21501.24001.20202,330,939
Jun 18, 20241.24501.24501.22001.23501.1972792,410
Jun 17, 20241.23001.24501.22001.24001.20203,212,760
Jun 14, 20241.23001.24501.23001.23501.1972458,035
Jun 13, 20241.24001.25751.22001.23001.19231,303,604
Jun 12, 20241.16501.23501.16501.23501.19723,754,192
Jun 11, 20241.19501.19501.16001.17001.1342940,484
Jun 7, 20241.22001.23501.21751.22501.1875533,016
Jun 6, 20241.20501.23501.20501.23001.19231,157,787
Jun 5, 20241.24001.24001.19501.21501.1778787,940
Jun 4, 20241.23501.24501.22001.24001.2020327,305
Jun 3, 20241.25501.25501.22501.23501.1972827,738
May 31, 20241.21001.25501.21001.25501.21661,103,488
May 30, 20241.19001.23501.19001.21501.17788,935,168
May 29, 20241.19001.21001.17501.20001.16321,781,667
May 28, 20241.21001.21001.19501.20001.16321,518,138
May 27, 20241.17001.21001.16501.21001.17291,649,761
May 24, 20241.17001.18001.16501.17501.13901,262,957
May 23, 20241.18001.18501.14501.18001.14391,557,726
May 22, 20241.18501.20501.17501.20501.16812,262,090
May 21, 20241.17001.19001.16001.18001.14392,740,986
May 20, 20241.17001.19501.16001.17501.13901,673,114
May 17, 20241.20001.20251.18001.18001.14391,384,114
May 16, 20241.21001.23001.19501.20001.1632813,787
May 15, 20241.20501.21751.19001.21001.17292,581,899
May 14, 20241.23001.24501.21501.22501.18751,034,526

Related Tickers

MND.AX Monadelphous Group Limited
16.99
-0.59%
 
COLDF Cardno Limited
0.1700
0.00%
 
CIPI Correlate Energy Corp.
0.0200
0.00%
 
BSA.AX BSA Limited
0.0640
-1.54%
 
I07.SI ISDN Holdings Limited
0.3300
0.00%
 
MGH.AX MAAS Group Holdings Limited
4.4100
-0.23%
 
TDSA.LS Teixeira Duarte, S.A.
0.2480
+6.90%
 
DRTTF DIRTT Environmental Solutions Ltd.
0.6070
+1.17%
 
DOW.AX Downer EDI Limited
6.11
-0.97%
 
ENKAI.IS Enka Insaat ve Sanayi A.S.
68.10
-1.30%