eg: Prices for BHP
Currently Wed 24-May-15 10:55:09 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SSM) SERVICE STREAM LIMITED Daily Prices...
TOC Company Info for SSM Limits 
| Listing Code | SSM |
| Listing Name | SERVICE STREAM LIMITED |
| GICS Sector | Capital Goods |
| ISIN Name | SERVICE STREAM |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SSM2 |
Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for SSM .. Friday 10th November 2023
SSM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SSM Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.04 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-14 Tue | 1.23 | 1.245 | ### | 1.225 | 1,034,526 | ### | ### | ### | 0.1 |
| 2024-May-13 Mon | 1.25 | 1.26 | 1.22 | 1.23 | 1,356,780 | ### | ### | ### | 0.1 |
| 2024-May-10 Fri | 1.27 | 1.28 | 1.245 | 1.25 | 1,349,945 | ### | 21.3 | 21.3 | ### |
| 2024-May-09 Thu | 1.28 | ### | 1.255 | 1.26 | 684,142 | ### | 25.8 | 25.8 | ### |
| 2024-May-08 Wed | 1.285 | ### | 1.28 | 1.28 | 991,849 | 634,783 | ### | ### | ### |
| 2024-May-07 Tue | 1.275 | 1.285 | ### | 1.28 | 1,373,977 | 882,780 | ### | ### | ### |
| 2024-May-06 Mon | 1.26 | 1.275 | 1.255 | 1.275 | ### | ### | ### | ||
| 2024-May-03 Fri | 1.26 | ### | 1.2475 | ### | 762,259 | 475,459 | 70.6 | 70.6 | 0.0 |
| 2024-May-02 Thu | 1.25 | 1.275 | 1.2425 | 1.26 | ### | ### | ### | ||
| 2024-May-01 Wed | ### | ### | 1.245 | 1.25 | 30.3 | 30.3 | ### | ||
| 2024-Apr-30 Tue | 1.275 | 1.28 | 1.26 | 1.275 | ### | ### | ### | ||
| 2024-Apr-29 Mon | 1.285 | ### | ### | 1.275 | ### | ### | ### | ||
| 2024-Apr-26 Fri | ### | ### | 1.26 | 1.28 | 949,947 | ### | ### | ### | ### |
| 2024-Apr-24 Wed | ### | ### | ### | ### | 3,131,684 | 0 | 78.6 | 78.6 | 0.0 |
| 2024-Apr-23 Tue | ### | ### | 1.27 | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | 1.275 | ### | 1.275 | ### | 82.1 | 82.1 | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | 1.26 | 1.28 | 1,453,423 | 915,656 | 28.2 | 28.2 | ### |
| 2024-Apr-18 Thu | 1.25 | ### | 1.25 | 1.29 | 88.3 | 88.3 | 0.1 | ||
| 2024-Apr-17 Wed | 1.24 | 1.25 | ### | 1.25 | 952,483 | ### | ### | ### | ### |
| 2024-Apr-16 Tue | 1.245 | 1.2575 | 1.22 | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 1.275 | 1.275 | 1.255 | ### | 660,825 | 835,943 | ### | ### | 0.0 |
| 2024-Apr-12 Fri | 1.26 | 1.275 | 1.255 | 1.275 | 1,301,451 | ### | ### | ### | ### |
| 2024-Apr-11 Thu | 1.24 | 1.26 | 1.24 | 1.26 | 447,822 | 559,777 | ### | ### | ### |
| 2024-Apr-10 Wed | 1.27 | 1.275 | 1.245 | 1.26 | 1,035,286 | ### | ### | ### | ### |
| 2024-Apr-09 Tue | 1.25 | 1.28 | ### | 1.27 | 79.8 | 79.8 | ### | ||
| 2024-Apr-08 Mon | 1.25 | 1.2575 | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2024-Apr-05 Fri | 1.2 | 1.245 | 1.2 | 1.245 | 89.1 | 89.1 | 0.1 | ||
| 2024-Apr-04 Thu | 1.21 | 1.24 | 1.21 | ### | 881,085 | 1,079,329 | ### | ### | 0.0 |
| 2024-Apr-03 Wed | 1.25 | 1.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | 1.23 | 1.25 | ### | 1.25 | 2,534,359 | 1,583,974 | ### | ### | ### |
| 2024-Mar-28 Thu | 1.26 | 1.26 | 1.1975 | 1.25 | 20.2 | 20.2 | ### | ||
| 2024-Mar-27 Wed | 1.21 | 1.26 | 1.21 | 1.26 | 2,715,520 | ### | ### | ### | ### |
| 2024-Mar-26 Tue | ### | 1.225 | 1.2 | 1.225 | ### | ### | 0.1 | ||
| 2024-Mar-25 Mon | 1.2 | 1.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | 1.24 | 1.25 | 1.2 | ### | ### | ### | 0.0 | ||
| 2024-Mar-21 Thu | 1.255 | 1.26 | 1.24 | 1.25 | ### | ### | ### | ||
| 2024-Mar-20 Wed | 1.255 | 1.275 | ### | 1.255 | 71.9 | 71.9 | ### | ||
| 2024-Mar-19 Tue | 1.26 | 1.27 | 1.255 | 1.26 | ### | ### | ### | ||
| 2024-Mar-18 Mon | 1.25 | 1.27 | 1.245 | 1.26 | 77.2 | 77.2 | ### | ||
| 2024-Mar-15 Fri | 1.25 | 1.26 | 1.23 | 1.255 | 3,387,341 | ### | 71.0 | 71.0 | ### |
| 2024-Mar-14 Thu | 1.23 | 1.27 | 1.23 | 1.255 | 2,474,979 | 3,093,723 | ### | ### | ### |
| 2024-Mar-13 Wed | 1.25 | 1.25 | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2024-Mar-12 Tue | 1.22 | 1.255 | 1.21 | 1.245 | 80.8 | 80.8 | 0.1 | ||
| 2024-Mar-11 Mon | 1.22 | 1.23 | 1.21 | 1.22 | 73.0 | 73.0 | 0.1 | ||
| 2024-Mar-08 Fri | 1.23 | 1.245 | ### | 1.225 | ### | ### | 0.1 | ||
| 2024-Mar-07 Thu | 1.2 | 1.23 | 1.175 | 1.23 | 83.6 | 83.6 | 0.1 | ||
| 2024-Mar-06 Wed | 1.2 | 1.21 | ### | 1.2 | ### | ### | 0.1 | ||
| 2024-Mar-05 Tue | ### | 1.2 | 1.155 | 1.2 | 5,331,587 | 6,277,943 | ### | ### | 0.1 |
| 2024-Mar-04 Mon | ### | 1.175 | ### | ### | 3,752,945 | 2,204,855 | ### | ### | 0.0 |
| 2024-Mar-01 Fri | ### | 1.1675 | ### | 1.155 | 6,392,080 | 3,731,376 | 80.8 | 80.8 | 0.1 |
| 2024-Feb-29 Thu | ### | ### | ### | 1.125 | 12,690,355 | 0 | ### | ### | ### |
| 2024-Feb-28 Wed | 1.045 | ### | ### | 1.075 | 7,072,556 | 0 | 83.3 | 83.3 | ### |
| 2024-Feb-27 Tue | 1.045 | ### | ### | 1.045 | 12,703,571 | 0 | 71.5 | 71.5 | 0.1 |
| 2024-Feb-26 Mon | ### | ### | ### | ### | 2,459,349 | 0 | 78.7 | 78.7 | 0.0 |
| 2024-Feb-23 Fri | ### | ### | 1.0075 | ### | 2,431,521 | 1,224,878 | 77.0 | 77.0 | 0.0 |
| 2024-Feb-22 Thu | ### | ### | 0.955 | 1 | 86.8 | 86.8 | ### | ||
| 2024-Feb-21 Wed | 0.945 | 0.9475 | ### | 0.945 | 72.6 | 72.6 | 0.1 | ||
| 2024-Feb-20 Tue | ### | ### | ### | 0.945 | 82.3 | 82.3 | 0.1 | ||
| 2024-Feb-19 Mon | ### | 0.945 | ### | ### | 350,753 | ### | 77.8 | 77.8 | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | 0.945 | 814,674 | 0 | ### | ### | 0.1 |
| 2024-Feb-15 Thu | ### | ### | 0.925 | ### | 513,240 | 237,373 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | 0.9375 | ### | ### | 244,827 | ### | 64.9 | 64.9 | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 248,174 | 0 | 84.3 | 84.3 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | ### | 142,253 | 0 | ### | ### | 0.0 |
| 2024-Feb-09 Fri | ### | 0.945 | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | 394,388 | 0 | ### | ### | 0.0 |
| 2024-Feb-07 Wed | 0.9325 | 0.945 | 0.9325 | ### | 443,358 | ### | 72.2 | 72.2 | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | 0.9075 | ### | 82.3 | 82.3 | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 761,321 | 0 | 61.9 | 61.9 | 0.0 |
| 2024-Feb-01 Thu | ### | 0.925 | ### | ### | 367,128 | ### | 25.7 | 25.7 | 0.0 |
| 2024-Jan-31 Wed | ### | ### | 0.925 | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | 0.9475 | ### | ### | 763,242 | 361,585 | 25.0 | 25.0 | 0.0 |
| 2024-Jan-29 Mon | ### | ### | ### | ### | 1,295,576 | 0 | 89.3 | 89.3 | 0.0 |
| 2024-Jan-25 Thu | ### | ### | ### | ### | 597,122 | 0 | ### | ### | 0.0 |
Basic Bottom of Page