Service Stream Limited SSM

ASX · Avustralya · Ticari Hizmetler

AUD 2,37-0,02 (-%0,84)

Piyasa kapalı· 1 Eki 2026 06:20 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 2,37	-%0,84	AUD 2,39	AUD 2,40	AUD 2,35	2,14M
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
2026-05-28	AUD 2,37	%0,00	AUD 2,36	AUD 2,39	AUD 2,34	1,21M

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 2,37	-%0,84	AUD 2,39	AUD 2,40	AUD 2,35	2,14M
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
2026-05-28	AUD 2,37	%0,00	AUD 2,36	AUD 2,39	AUD 2,34	1,21M