Servcorp Limited SRV
ASX · Australia · Finance
AUD 5.60+0.04 (+0.63%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 5.59 | +0.54% | AUD 5.66 | AUD 5.66 | AUD 5.57 | 2.26K |
| 2026-10-01 | AUD 5.56 | -3.30% | AUD 5.73 | AUD 5.73 | AUD 5.53 | 138.93K |
| 2026-09-30 | AUD 5.75 | +3.98% | AUD 5.53 | AUD 5.75 | AUD 5.51 | 57.63K |
| 2026-09-29 | AUD 5.53 | 0.00% | AUD 5.51 | AUD 5.54 | AUD 5.49 | 73.66K |
| 2026-09-28 | AUD 5.53 | -2.98% | AUD 5.65 | AUD 5.68 | AUD 5.53 | 77.58K |
| 2026-09-25 | AUD 5.70 | -1.04% | AUD 5.79 | AUD 5.79 | AUD 5.64 | 45.46K |
| 2026-09-24 | AUD 5.76 | -0.52% | AUD 5.80 | AUD 5.80 | AUD 5.68 | 30.75K |
| 2026-09-23 | AUD 5.79 | +3.39% | AUD 5.60 | AUD 5.82 | AUD 5.60 | 126.91K |
| 2026-09-22 | AUD 5.60 | -1.23% | AUD 5.80 | AUD 5.80 | AUD 5.57 | 185.95K |
| 2026-09-21 | AUD 5.67 | -0.53% | AUD 5.76 | AUD 5.76 | AUD 5.60 | 149.61K |
| 2026-09-18 | AUD 5.70 | -1.55% | AUD 5.83 | AUD 5.86 | AUD 5.70 | 600.44K |
| 2026-09-17 | AUD 5.79 | -0.34% | AUD 5.82 | AUD 5.84 | AUD 5.77 | 164.92K |
| 2026-09-16 | AUD 5.81 | -3.81% | AUD 6.06 | AUD 6.06 | AUD 5.71 | 593.00K |
| 2026-09-15 | AUD 6.04 | -0.98% | AUD 6.04 | AUD 6.18 | AUD 5.99 | 231.88K |
| 2026-09-14 | AUD 6.10 | -0.33% | AUD 6.12 | AUD 6.12 | AUD 6.02 | 91.01K |
| 2026-09-11 | AUD 6.12 | -0.16% | AUD 6.19 | AUD 6.19 | AUD 6.03 | 60.81K |
| 2026-09-10 | AUD 6.13 | -0.33% | AUD 6.18 | AUD 6.18 | AUD 6.03 | 194.58K |
| 2026-09-09 | AUD 6.15 | +0.99% | AUD 6.12 | AUD 6.23 | AUD 6.00 | 205.61K |
| 2026-09-08 | AUD 6.09 | -0.98% | AUD 6.15 | AUD 6.22 | AUD 6.08 | 24.68K |
| 2026-09-07 | AUD 6.15 | -1.44% | AUD 6.30 | AUD 6.30 | AUD 6.14 | 54.51K |
| 2026-09-04 | AUD 6.24 | +2.63% | AUD 6.18 | AUD 6.28 | AUD 6.12 | 52.63K |
| 2026-09-03 | AUD 6.08 | +0.33% | AUD 6.17 | AUD 6.17 | AUD 6.00 | 56.78K |
| 2026-09-02 | AUD 6.06 | -1.14% | AUD 6.20 | AUD 6.20 | AUD 6.06 | 40.04K |
| 2026-09-01 | AUD 6.13 | 0.00% | AUD 6.14 | AUD 6.17 | AUD 6.06 | 28.28K |
| 2026-08-31 | AUD 6.13 | +0.49% | AUD 6.40 | AUD 6.40 | AUD 6.10 | 22.69K |
| 2026-08-28 | AUD 6.10 | -0.65% | AUD 6.16 | AUD 6.17 | AUD 6.08 | 75.30K |
| 2026-08-27 | AUD 6.14 | 0.00% | AUD 6.22 | AUD 6.22 | AUD 6.05 | 70.63K |
| 2026-08-26 | AUD 6.14 | +1.32% | AUD 6.15 | AUD 6.17 | AUD 6.07 | 59.60K |
| 2026-08-25 | AUD 6.06 | +0.66% | AUD 6.08 | AUD 6.08 | AUD 5.96 | 44.42K |
| 2026-08-24 | AUD 6.02 | -0.99% | AUD 6.09 | AUD 6.11 | AUD 5.90 | 308.55K |
| 2026-08-21 | AUD 6.08 | -0.16% | AUD 6.09 | AUD 6.11 | AUD 6.01 | 88.56K |
| 2026-08-20 | AUD 6.09 | -2.72% | AUD 6.44 | AUD 6.44 | AUD 6.05 | 396.24K |
| 2026-08-19 | AUD 6.26 | -2.49% | AUD 6.41 | AUD 6.41 | AUD 6.15 | 130.33K |
| 2026-08-18 | AUD 6.42 | 0.00% | AUD 6.45 | AUD 6.45 | AUD 6.40 | 5.29K |
| 2026-08-17 | AUD 6.42 | -0.77% | AUD 6.54 | AUD 6.54 | AUD 6.39 | 149.96K |
| 2026-08-14 | AUD 6.47 | -1.37% | AUD 6.55 | AUD 6.61 | AUD 6.47 | 48.20K |
| 2026-08-13 | AUD 6.56 | -1.20% | AUD 6.65 | AUD 6.68 | AUD 6.56 | 44.57K |
| 2026-08-12 | AUD 6.64 | +0.76% | AUD 6.59 | AUD 6.81 | AUD 6.59 | 29.16K |
| 2026-08-11 | AUD 6.59 | -0.90% | AUD 6.80 | AUD 6.81 | AUD 6.52 | 26.53K |
| 2026-08-10 | AUD 6.65 | -3.34% | AUD 6.91 | AUD 6.91 | AUD 6.59 | 60.79K |
| 2026-08-07 | AUD 6.88 | +2.08% | AUD 6.74 | AUD 6.88 | AUD 6.68 | 46.01K |
| 2026-08-06 | AUD 6.74 | +3.37% | AUD 6.51 | AUD 6.75 | AUD 6.51 | 42.83K |
| 2026-08-05 | AUD 6.52 | +0.62% | AUD 6.60 | AUD 6.61 | AUD 6.47 | 18.16K |
| 2026-08-04 | AUD 6.48 | +0.31% | AUD 6.51 | AUD 6.53 | AUD 6.47 | 5.59K |
| 2026-08-03 | AUD 6.46 | 0.00% | AUD 6.46 | AUD 6.55 | AUD 6.44 | 17.44K |
| 2026-07-31 | AUD 6.46 | -1.97% | AUD 6.65 | AUD 6.65 | AUD 6.45 | 45.89K |
| 2026-07-30 | AUD 6.59 | +1.23% | AUD 6.60 | AUD 6.63 | AUD 6.45 | 14.79K |
| 2026-07-29 | AUD 6.51 | -0.46% | AUD 6.68 | AUD 6.68 | AUD 6.43 | 29.80K |
| 2026-07-28 | AUD 6.54 | +3.81% | AUD 6.37 | AUD 6.54 | AUD 6.35 | 50.67K |
| 2026-07-27 | AUD 6.30 | +0.80% | AUD 6.30 | AUD 6.39 | AUD 6.27 | 107.80K |
| 2026-07-24 | AUD 6.25 | +2.29% | AUD 6.29 | AUD 6.35 | AUD 6.25 | 146.98K |
| 2026-07-23 | AUD 6.11 | +0.16% | AUD 6.12 | AUD 6.20 | AUD 6.10 | 44.10K |
| 2026-07-22 | AUD 6.10 | -0.81% | AUD 6.13 | AUD 6.25 | AUD 6.08 | 61.15K |
| 2026-07-21 | AUD 6.15 | -0.16% | AUD 6.16 | AUD 6.21 | AUD 6.08 | 57.85K |
| 2026-07-20 | AUD 6.16 | -2.22% | AUD 6.30 | AUD 6.30 | AUD 6.15 | 116.99K |
| 2026-07-17 | AUD 6.30 | +0.32% | AUD 6.28 | AUD 6.34 | AUD 6.25 | 40.54K |
| 2026-07-16 | AUD 6.28 | -0.32% | AUD 6.40 | AUD 6.40 | AUD 6.24 | 13.06K |
| 2026-07-15 | AUD 6.30 | -1.56% | AUD 6.46 | AUD 6.46 | AUD 6.30 | 45.43K |
| 2026-07-14 | AUD 6.40 | +2.07% | AUD 6.19 | AUD 6.40 | AUD 6.19 | 13.75K |
| 2026-07-13 | AUD 6.27 | -2.03% | AUD 6.35 | AUD 6.41 | AUD 6.25 | 136.21K |
| 2026-07-10 | AUD 6.40 | 0.00% | AUD 6.56 | AUD 6.56 | AUD 6.30 | 32.10K |
| 2026-07-09 | AUD 6.40 | +3.23% | AUD 6.20 | AUD 6.62 | AUD 6.17 | 54.44K |
| 2026-07-08 | AUD 6.20 | -0.48% | AUD 6.27 | AUD 6.34 | AUD 6.17 | 161.56K |
| 2026-07-07 | AUD 6.23 | -2.04% | AUD 6.37 | AUD 6.39 | AUD 6.22 | 42.33K |
| 2026-07-06 | AUD 6.36 | -1.85% | AUD 6.60 | AUD 6.60 | AUD 6.35 | 103.30K |
| 2026-07-03 | AUD 6.48 | 0.00% | AUD 6.68 | AUD 6.75 | AUD 6.47 | 36.13K |
| 2026-07-02 | AUD 6.48 | -0.77% | AUD 6.51 | AUD 6.53 | AUD 6.46 | 105.85K |
| 2026-07-01 | AUD 6.53 | -0.46% | AUD 6.55 | AUD 6.70 | AUD 6.53 | 111.35K |
| 2026-06-30 | AUD 6.56 | 0.00% | AUD 6.60 | AUD 6.70 | AUD 6.56 | 16.13K |
| 2026-06-29 | AUD 6.56 | -2.81% | AUD 6.75 | AUD 6.78 | AUD 6.56 | 75.85K |
| 2026-06-26 | AUD 6.75 | -0.15% | AUD 6.75 | AUD 6.78 | AUD 6.74 | 26.27K |
| 2026-06-25 | AUD 6.76 | -1.89% | AUD 6.85 | AUD 6.85 | AUD 6.72 | 23.04K |
| 2026-06-24 | AUD 6.89 | +2.53% | AUD 6.72 | AUD 6.89 | AUD 6.72 | 11.92K |
| 2026-06-23 | AUD 6.72 | -1.18% | AUD 6.80 | AUD 6.88 | AUD 6.72 | 12.51K |
| 2026-06-22 | AUD 6.80 | +0.74% | AUD 6.95 | AUD 6.95 | AUD 6.72 | 26.38K |
| 2026-06-19 | AUD 6.75 | 0.00% | AUD 6.81 | AUD 6.82 | AUD 6.70 | 36.09K |
| 2026-06-18 | AUD 6.75 | -0.15% | AUD 6.85 | AUD 6.85 | AUD 6.69 | 53.43K |
| 2026-06-17 | AUD 6.76 | +1.81% | AUD 6.81 | AUD 6.86 | AUD 6.68 | 19.65K |
| 2026-06-16 | AUD 6.64 | -0.45% | AUD 6.73 | AUD 6.83 | AUD 6.61 | 64.73K |
| 2026-06-15 | AUD 6.67 | +1.99% | AUD 6.59 | AUD 6.72 | AUD 6.59 | 34.01K |
| 2026-06-12 | AUD 6.54 | +0.31% | AUD 6.58 | AUD 6.69 | AUD 6.52 | 34.37K |
| 2026-06-11 | AUD 6.52 | -0.91% | AUD 6.58 | AUD 6.60 | AUD 6.50 | 37.39K |
| 2026-06-10 | AUD 6.58 | 0.00% | AUD 6.58 | AUD 6.72 | AUD 6.58 | 44.87K |
| 2026-06-09 | AUD 6.58 | -1.79% | AUD 6.69 | AUD 6.70 | AUD 6.49 | 97.21K |
| 2026-06-05 | AUD 6.70 | +1.67% | AUD 6.62 | AUD 6.74 | AUD 6.59 | 45.71K |
| 2026-06-04 | AUD 6.59 | +2.33% | AUD 6.43 | AUD 6.66 | AUD 6.40 | 37.20K |
| 2026-06-03 | AUD 6.44 | +2.22% | AUD 6.35 | AUD 6.60 | AUD 6.33 | 105.35K |
| 2026-06-02 | AUD 6.30 | -5.55% | AUD 6.58 | AUD 6.61 | AUD 6.22 | 42.34K |
| 2026-06-01 | AUD 6.67 | -4.03% | AUD 6.67 | AUD 6.67 | AUD 6.67 | 203 |
| 2026-05-29 | AUD 6.95 | +11.56% | AUD 6.24 | AUD 6.95 | AUD 6.19 | 26.93K |