Service Stream Limited SSM

ASX · Australia · Commercial Services

AUD 2.35-0.02 (-0.84%)

Market open· Oct 2, 2026, 1:23 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.35	-0.84%	AUD 2.35	AUD 2.38	AUD 2.35	280.63K
2026-10-01	AUD 2.37	-0.84%	AUD 2.39	AUD 2.40	AUD 2.35	2.16M
2026-09-30	AUD 2.39	-0.83%	AUD 2.39	AUD 2.42	AUD 2.38	2.79M
2026-09-29	AUD 2.41	-0.41%	AUD 2.44	AUD 2.44	AUD 2.39	1.31M
2026-09-28	AUD 2.42	-2.02%	AUD 2.42	AUD 2.46	AUD 2.40	2.26M
2026-09-25	AUD 2.47	-0.80%	AUD 2.45	AUD 2.48	AUD 2.45	783.73K
2026-09-24	AUD 2.49	0.00%	AUD 2.45	AUD 2.50	AUD 2.45	1.79M
2026-09-23	AUD 2.49	-1.19%	AUD 2.52	AUD 2.55	AUD 2.46	1.91M
2026-09-22	AUD 2.52	+2.86%	AUD 2.50	AUD 2.52	AUD 2.45	2.68M
2026-09-21	AUD 2.45	+0.41%	AUD 2.41	AUD 2.47	AUD 2.38	1.41M
2026-09-18	AUD 2.44	+0.41%	AUD 2.45	AUD 2.47	AUD 2.40	20.08M
2026-09-17	AUD 2.43	+2.53%	AUD 2.37	AUD 2.43	AUD 2.37	1.35M
2026-09-16	AUD 2.37	-0.42%	AUD 2.37	AUD 2.40	AUD 2.35	1.10M
2026-09-15	AUD 2.38	-0.42%	AUD 2.39	AUD 2.41	AUD 2.37	1.83M
2026-09-14	AUD 2.39	0.00%	AUD 2.39	AUD 2.41	AUD 2.37	762.67K
2026-09-11	AUD 2.39	-0.83%	AUD 2.40	AUD 2.41	AUD 2.36	1.06M
2026-09-10	AUD 2.41	-0.41%	AUD 2.50	AUD 2.50	AUD 2.39	1.14M
2026-09-09	AUD 2.42	-1.63%	AUD 2.42	AUD 2.50	AUD 2.42	1.58M
2026-09-08	AUD 2.46	+1.65%	AUD 2.52	AUD 2.52	AUD 2.43	3.00M
2026-09-07	AUD 2.42	+0.83%	AUD 2.44	AUD 2.44	AUD 2.39	1.45M
2026-09-04	AUD 2.40	0.00%	AUD 2.40	AUD 2.42	AUD 2.38	1.27M
2026-09-03	AUD 2.40	+1.27%	AUD 2.35	AUD 2.40	AUD 2.35	818.12K
2026-09-02	AUD 2.37	-2.07%	AUD 2.46	AUD 2.46	AUD 2.37	1.56M
2026-09-01	AUD 2.42	0.00%	AUD 2.42	AUD 2.43	AUD 2.40	924.16K
2026-08-31	AUD 2.42	-1.63%	AUD 2.46	AUD 2.46	AUD 2.41	1.56M
2026-08-28	AUD 2.46	-0.40%	AUD 2.45	AUD 2.48	AUD 2.44	907.99K
2026-08-27	AUD 2.47	-1.59%	AUD 2.46	AUD 2.53	AUD 2.46	1.45M
2026-08-26	AUD 2.51	-0.79%	AUD 2.52	AUD 2.54	AUD 2.49	1.87M
2026-08-25	AUD 2.53	-1.56%	AUD 2.58	AUD 2.58	AUD 2.50	1.66M
2026-08-24	AUD 2.57	+1.58%	AUD 2.54	AUD 2.57	AUD 2.51	2.46M
2026-08-21	AUD 2.53	-2.69%	AUD 2.60	AUD 2.61	AUD 2.53	2.14M
2026-08-20	AUD 2.60	-0.38%	AUD 2.61	AUD 2.64	AUD 2.49	3.45M
2026-08-19	AUD 2.61	+3.16%	AUD 2.50	AUD 2.71	AUD 2.46	3.83M
2026-08-18	AUD 2.53	+0.80%	AUD 2.54	AUD 2.56	AUD 2.52	1.31M
2026-08-17	AUD 2.51	+0.80%	AUD 2.49	AUD 2.56	AUD 2.49	1.22M
2026-08-14	AUD 2.49	+1.22%	AUD 2.53	AUD 2.53	AUD 2.44	985.63K
2026-08-13	AUD 2.46	-1.60%	AUD 2.52	AUD 2.54	AUD 2.46	1.20M
2026-08-12	AUD 2.50	+0.81%	AUD 2.48	AUD 2.52	AUD 2.47	1.75M
2026-08-11	AUD 2.48	+0.81%	AUD 2.48	AUD 2.49	AUD 2.43	7.85M
2026-08-10	AUD 2.46	-1.60%	AUD 2.52	AUD 2.52	AUD 2.45	1.00M
2026-08-07	AUD 2.50	-0.79%	AUD 2.52	AUD 2.56	AUD 2.50	818.94K
2026-08-06	AUD 2.52	0.00%	AUD 2.53	AUD 2.54	AUD 2.47	1.52M
2026-08-05	AUD 2.52	+1.20%	AUD 2.45	AUD 2.55	AUD 2.45	1.80M
2026-08-04	AUD 2.49	+1.22%	AUD 2.45	AUD 2.52	AUD 2.45	1.76M
2026-08-03	AUD 2.46	+0.82%	AUD 2.44	AUD 2.46	AUD 2.42	852.19K
2026-07-31	AUD 2.44	+0.41%	AUD 2.45	AUD 2.46	AUD 2.43	844.35K
2026-07-30	AUD 2.43	+0.41%	AUD 2.46	AUD 2.46	AUD 2.38	1.17M
2026-07-29	AUD 2.42	-2.02%	AUD 2.43	AUD 2.50	AUD 2.42	2.36M
2026-07-28	AUD 2.47	+1.65%	AUD 2.50	AUD 2.52	AUD 2.44	951.36K
2026-07-27	AUD 2.43	-2.80%	AUD 2.47	AUD 2.53	AUD 2.41	2.24M
2026-07-24	AUD 2.50	-0.40%	AUD 2.51	AUD 2.52	AUD 2.47	1.38M
2026-07-23	AUD 2.51	-1.57%	AUD 2.60	AUD 2.60	AUD 2.48	2.27M
2026-07-22	AUD 2.55	-1.54%	AUD 2.60	AUD 2.60	AUD 2.53	1.08M
2026-07-21	AUD 2.59	+0.78%	AUD 2.57	AUD 2.60	AUD 2.55	1.21M
2026-07-20	AUD 2.57	+2.39%	AUD 2.53	AUD 2.61	AUD 2.52	622.34K
2026-07-17	AUD 2.51	-0.79%	AUD 2.52	AUD 2.54	AUD 2.50	634.47K
2026-07-16	AUD 2.53	-0.39%	AUD 2.57	AUD 2.57	AUD 2.50	1.21M
2026-07-15	AUD 2.54	+2.42%	AUD 2.48	AUD 2.54	AUD 2.47	1.26M
2026-07-14	AUD 2.48	-1.59%	AUD 2.52	AUD 2.52	AUD 2.44	804.99K
2026-07-13	AUD 2.52	+0.40%	AUD 2.54	AUD 2.54	AUD 2.47	1.09M
2026-07-10	AUD 2.51	0.00%	AUD 2.50	AUD 2.51	AUD 2.47	898.88K
2026-07-09	AUD 2.51	+0.40%	AUD 2.49	AUD 2.56	AUD 2.47	924.95K
2026-07-08	AUD 2.50	-1.96%	AUD 2.50	AUD 2.52	AUD 2.46	883.18K
2026-07-07	AUD 2.55	-1.16%	AUD 2.62	AUD 2.62	AUD 2.54	720.66K
2026-07-06	AUD 2.58	-0.39%	AUD 2.60	AUD 2.61	AUD 2.55	1.23M
2026-07-03	AUD 2.59	+1.97%	AUD 2.52	AUD 2.59	AUD 2.52	328.37K
2026-07-02	AUD 2.54	-3.42%	AUD 2.61	AUD 2.62	AUD 2.51	1.64M
2026-07-01	AUD 2.63	-0.75%	AUD 2.65	AUD 2.68	AUD 2.62	1.20M
2026-06-30	AUD 2.65	-0.75%	AUD 2.67	AUD 2.67	AUD 2.65	839.35K
2026-06-29	AUD 2.67	-0.37%	AUD 2.71	AUD 2.72	AUD 2.63	1.11M
2026-06-26	AUD 2.68	+1.52%	AUD 2.64	AUD 2.68	AUD 2.61	848.18K
2026-06-25	AUD 2.64	+2.33%	AUD 2.59	AUD 2.66	AUD 2.57	1.02M
2026-06-24	AUD 2.58	-1.15%	AUD 2.61	AUD 2.62	AUD 2.56	2.02M
2026-06-23	AUD 2.61	-2.25%	AUD 2.71	AUD 2.71	AUD 2.61	2.70M
2026-06-22	AUD 2.67	+3.09%	AUD 2.59	AUD 2.67	AUD 2.57	956.60K
2026-06-19	AUD 2.59	+1.97%	AUD 2.55	AUD 2.59	AUD 2.53	1.52M
2026-06-18	AUD 2.54	-0.39%	AUD 2.54	AUD 2.60	AUD 2.53	1.01M
2026-06-17	AUD 2.55	+0.79%	AUD 2.52	AUD 2.56	AUD 2.49	1.26M
2026-06-16	AUD 2.53	+0.80%	AUD 2.53	AUD 2.56	AUD 2.50	2.09M
2026-06-15	AUD 2.51	+1.62%	AUD 2.50	AUD 2.53	AUD 2.47	763.40K
2026-06-12	AUD 2.47	-0.40%	AUD 2.49	AUD 2.52	AUD 2.45	608.36K
2026-06-11	AUD 2.48	+0.81%	AUD 2.45	AUD 2.51	AUD 2.42	1.79M
2026-06-10	AUD 2.46	0.00%	AUD 2.46	AUD 2.47	AUD 2.40	1.91M
2026-06-09	AUD 2.46	+0.82%	AUD 2.44	AUD 2.49	AUD 2.40	2.20M
2026-06-05	AUD 2.44	+2.09%	AUD 2.38	AUD 2.44	AUD 2.36	758.80K
2026-06-04	AUD 2.39	+0.84%	AUD 2.37	AUD 2.40	AUD 2.37	818.19K
2026-06-03	AUD 2.37	0.00%	AUD 2.38	AUD 2.39	AUD 2.33	1.15M
2026-06-02	AUD 2.37	+0.85%	AUD 2.33	AUD 2.37	AUD 2.31	921.78K
2026-06-01	AUD 2.35	-0.84%	AUD 2.38	AUD 2.38	AUD 2.34	885.66K
2026-05-29	AUD 2.37	0.00%	AUD 2.38	AUD 2.39	AUD 2.35	1.04M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.35	-0.84%	AUD 2.35	AUD 2.38	AUD 2.35	280.63K
2026-10-01	AUD 2.37	-0.84%	AUD 2.39	AUD 2.40	AUD 2.35	2.16M
2026-09-30	AUD 2.39	-0.83%	AUD 2.39	AUD 2.42	AUD 2.38	2.79M
2026-09-29	AUD 2.41	-0.41%	AUD 2.44	AUD 2.44	AUD 2.39	1.31M
2026-09-28	AUD 2.42	-2.02%	AUD 2.42	AUD 2.46	AUD 2.40	2.26M
2026-09-25	AUD 2.47	-0.80%	AUD 2.45	AUD 2.48	AUD 2.45	783.73K
2026-09-24	AUD 2.49	0.00%	AUD 2.45	AUD 2.50	AUD 2.45	1.79M
2026-09-23	AUD 2.49	-1.19%	AUD 2.52	AUD 2.55	AUD 2.46	1.91M
2026-09-22	AUD 2.52	+2.86%	AUD 2.50	AUD 2.52	AUD 2.45	2.68M
2026-09-21	AUD 2.45	+0.41%	AUD 2.41	AUD 2.47	AUD 2.38	1.41M
2026-09-18	AUD 2.44	+0.41%	AUD 2.45	AUD 2.47	AUD 2.40	20.08M
2026-09-17	AUD 2.43	+2.53%	AUD 2.37	AUD 2.43	AUD 2.37	1.35M
2026-09-16	AUD 2.37	-0.42%	AUD 2.37	AUD 2.40	AUD 2.35	1.10M
2026-09-15	AUD 2.38	-0.42%	AUD 2.39	AUD 2.41	AUD 2.37	1.83M
2026-09-14	AUD 2.39	0.00%	AUD 2.39	AUD 2.41	AUD 2.37	762.67K
2026-09-11	AUD 2.39	-0.83%	AUD 2.40	AUD 2.41	AUD 2.36	1.06M
2026-09-10	AUD 2.41	-0.41%	AUD 2.50	AUD 2.50	AUD 2.39	1.14M
2026-09-09	AUD 2.42	-1.63%	AUD 2.42	AUD 2.50	AUD 2.42	1.58M
2026-09-08	AUD 2.46	+1.65%	AUD 2.52	AUD 2.52	AUD 2.43	3.00M
2026-09-07	AUD 2.42	+0.83%	AUD 2.44	AUD 2.44	AUD 2.39	1.45M
2026-09-04	AUD 2.40	0.00%	AUD 2.40	AUD 2.42	AUD 2.38	1.27M
2026-09-03	AUD 2.40	+1.27%	AUD 2.35	AUD 2.40	AUD 2.35	818.12K
2026-09-02	AUD 2.37	-2.07%	AUD 2.46	AUD 2.46	AUD 2.37	1.56M
2026-09-01	AUD 2.42	0.00%	AUD 2.42	AUD 2.43	AUD 2.40	924.16K
2026-08-31	AUD 2.42	-1.63%	AUD 2.46	AUD 2.46	AUD 2.41	1.56M
2026-08-28	AUD 2.46	-0.40%	AUD 2.45	AUD 2.48	AUD 2.44	907.99K
2026-08-27	AUD 2.47	-1.59%	AUD 2.46	AUD 2.53	AUD 2.46	1.45M
2026-08-26	AUD 2.51	-0.79%	AUD 2.52	AUD 2.54	AUD 2.49	1.87M
2026-08-25	AUD 2.53	-1.56%	AUD 2.58	AUD 2.58	AUD 2.50	1.66M
2026-08-24	AUD 2.57	+1.58%	AUD 2.54	AUD 2.57	AUD 2.51	2.46M
2026-08-21	AUD 2.53	-2.69%	AUD 2.60	AUD 2.61	AUD 2.53	2.14M
2026-08-20	AUD 2.60	-0.38%	AUD 2.61	AUD 2.64	AUD 2.49	3.45M
2026-08-19	AUD 2.61	+3.16%	AUD 2.50	AUD 2.71	AUD 2.46	3.83M
2026-08-18	AUD 2.53	+0.80%	AUD 2.54	AUD 2.56	AUD 2.52	1.31M
2026-08-17	AUD 2.51	+0.80%	AUD 2.49	AUD 2.56	AUD 2.49	1.22M
2026-08-14	AUD 2.49	+1.22%	AUD 2.53	AUD 2.53	AUD 2.44	985.63K
2026-08-13	AUD 2.46	-1.60%	AUD 2.52	AUD 2.54	AUD 2.46	1.20M
2026-08-12	AUD 2.50	+0.81%	AUD 2.48	AUD 2.52	AUD 2.47	1.75M
2026-08-11	AUD 2.48	+0.81%	AUD 2.48	AUD 2.49	AUD 2.43	7.85M
2026-08-10	AUD 2.46	-1.60%	AUD 2.52	AUD 2.52	AUD 2.45	1.00M
2026-08-07	AUD 2.50	-0.79%	AUD 2.52	AUD 2.56	AUD 2.50	818.94K
2026-08-06	AUD 2.52	0.00%	AUD 2.53	AUD 2.54	AUD 2.47	1.52M
2026-08-05	AUD 2.52	+1.20%	AUD 2.45	AUD 2.55	AUD 2.45	1.80M
2026-08-04	AUD 2.49	+1.22%	AUD 2.45	AUD 2.52	AUD 2.45	1.76M
2026-08-03	AUD 2.46	+0.82%	AUD 2.44	AUD 2.46	AUD 2.42	852.19K
2026-07-31	AUD 2.44	+0.41%	AUD 2.45	AUD 2.46	AUD 2.43	844.35K
2026-07-30	AUD 2.43	+0.41%	AUD 2.46	AUD 2.46	AUD 2.38	1.17M
2026-07-29	AUD 2.42	-2.02%	AUD 2.43	AUD 2.50	AUD 2.42	2.36M
2026-07-28	AUD 2.47	+1.65%	AUD 2.50	AUD 2.52	AUD 2.44	951.36K
2026-07-27	AUD 2.43	-2.80%	AUD 2.47	AUD 2.53	AUD 2.41	2.24M
2026-07-24	AUD 2.50	-0.40%	AUD 2.51	AUD 2.52	AUD 2.47	1.38M
2026-07-23	AUD 2.51	-1.57%	AUD 2.60	AUD 2.60	AUD 2.48	2.27M
2026-07-22	AUD 2.55	-1.54%	AUD 2.60	AUD 2.60	AUD 2.53	1.08M
2026-07-21	AUD 2.59	+0.78%	AUD 2.57	AUD 2.60	AUD 2.55	1.21M
2026-07-20	AUD 2.57	+2.39%	AUD 2.53	AUD 2.61	AUD 2.52	622.34K
2026-07-17	AUD 2.51	-0.79%	AUD 2.52	AUD 2.54	AUD 2.50	634.47K
2026-07-16	AUD 2.53	-0.39%	AUD 2.57	AUD 2.57	AUD 2.50	1.21M
2026-07-15	AUD 2.54	+2.42%	AUD 2.48	AUD 2.54	AUD 2.47	1.26M
2026-07-14	AUD 2.48	-1.59%	AUD 2.52	AUD 2.52	AUD 2.44	804.99K
2026-07-13	AUD 2.52	+0.40%	AUD 2.54	AUD 2.54	AUD 2.47	1.09M
2026-07-10	AUD 2.51	0.00%	AUD 2.50	AUD 2.51	AUD 2.47	898.88K
2026-07-09	AUD 2.51	+0.40%	AUD 2.49	AUD 2.56	AUD 2.47	924.95K
2026-07-08	AUD 2.50	-1.96%	AUD 2.50	AUD 2.52	AUD 2.46	883.18K
2026-07-07	AUD 2.55	-1.16%	AUD 2.62	AUD 2.62	AUD 2.54	720.66K
2026-07-06	AUD 2.58	-0.39%	AUD 2.60	AUD 2.61	AUD 2.55	1.23M
2026-07-03	AUD 2.59	+1.97%	AUD 2.52	AUD 2.59	AUD 2.52	328.37K
2026-07-02	AUD 2.54	-3.42%	AUD 2.61	AUD 2.62	AUD 2.51	1.64M
2026-07-01	AUD 2.63	-0.75%	AUD 2.65	AUD 2.68	AUD 2.62	1.20M
2026-06-30	AUD 2.65	-0.75%	AUD 2.67	AUD 2.67	AUD 2.65	839.35K
2026-06-29	AUD 2.67	-0.37%	AUD 2.71	AUD 2.72	AUD 2.63	1.11M
2026-06-26	AUD 2.68	+1.52%	AUD 2.64	AUD 2.68	AUD 2.61	848.18K
2026-06-25	AUD 2.64	+2.33%	AUD 2.59	AUD 2.66	AUD 2.57	1.02M
2026-06-24	AUD 2.58	-1.15%	AUD 2.61	AUD 2.62	AUD 2.56	2.02M
2026-06-23	AUD 2.61	-2.25%	AUD 2.71	AUD 2.71	AUD 2.61	2.70M
2026-06-22	AUD 2.67	+3.09%	AUD 2.59	AUD 2.67	AUD 2.57	956.60K
2026-06-19	AUD 2.59	+1.97%	AUD 2.55	AUD 2.59	AUD 2.53	1.52M
2026-06-18	AUD 2.54	-0.39%	AUD 2.54	AUD 2.60	AUD 2.53	1.01M
2026-06-17	AUD 2.55	+0.79%	AUD 2.52	AUD 2.56	AUD 2.49	1.26M
2026-06-16	AUD 2.53	+0.80%	AUD 2.53	AUD 2.56	AUD 2.50	2.09M
2026-06-15	AUD 2.51	+1.62%	AUD 2.50	AUD 2.53	AUD 2.47	763.40K
2026-06-12	AUD 2.47	-0.40%	AUD 2.49	AUD 2.52	AUD 2.45	608.36K
2026-06-11	AUD 2.48	+0.81%	AUD 2.45	AUD 2.51	AUD 2.42	1.79M
2026-06-10	AUD 2.46	0.00%	AUD 2.46	AUD 2.47	AUD 2.40	1.91M
2026-06-09	AUD 2.46	+0.82%	AUD 2.44	AUD 2.49	AUD 2.40	2.20M
2026-06-05	AUD 2.44	+2.09%	AUD 2.38	AUD 2.44	AUD 2.36	758.80K
2026-06-04	AUD 2.39	+0.84%	AUD 2.37	AUD 2.40	AUD 2.37	818.19K
2026-06-03	AUD 2.37	0.00%	AUD 2.38	AUD 2.39	AUD 2.33	1.15M
2026-06-02	AUD 2.37	+0.85%	AUD 2.33	AUD 2.37	AUD 2.31	921.78K
2026-06-01	AUD 2.35	-0.84%	AUD 2.38	AUD 2.38	AUD 2.34	885.66K
2026-05-29	AUD 2.37	0.00%	AUD 2.38	AUD 2.39	AUD 2.35	1.04M