Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-15 02:02:21 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SSM) SERVICE STREAM LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for SSM    Limits Next Section


Company Details for (SSM) SERVICE STREAM LIMITED

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).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SSM    Bottom Next Section


<< Previous 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 Next >>


End of day Prices (full format),

150 Days for (SSM) SERVICE STREAM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.04
2022-Aug-01 Mon ### 1.055 1.025 1.025 ### ### ###
2022-Jul-29 Fri ### 1.075 ### ### 2,138,540 ### 30.8 30.8 0.0
2022-Jul-28 Thu ### ### 1 1.055 1,033,948 516,974 ### ### 0.1
2022-Jul-27 Wed ### 1.045 1.0025 ### 26.0 26.0 0.0
2022-Jul-26 Tue ### ### 1.025 ### 484,140 248,121 31.8 31.8 0.0
2022-Jul-25 Mon ### ### ### 1.055 84.7 84.7 0.1
2022-Jul-22 Fri ### 1.055 ### ### 29.0 29.0 0.0
2022-Jul-21 Thu 1 1.0625 1 1.045 87.6 87.6 0.1
2022-Jul-20 Wed 0.985 ### 0.975 ### 1,876,746 ### 85.9 85.9 0.0
2022-Jul-19 Tue ### ### ### ### 492,023 0 17.9 17.9 0.0
2022-Jul-18 Mon ### 1 ### ### 396,685 198,342 63.0 63.0 0.0
2022-Jul-15 Fri 0.955 ### ### ### 639,481 0 92.3 92.3 0.0
2022-Jul-14 Thu ### ### ### 0.975 339,944 0 ### ### ###
2022-Jul-13 Wed ### ### ### ### ### ### 0.0
2022-Jul-12 Tue ### ### ### 0.925 362,944 0 83.7 83.7 ###
2022-Jul-11 Mon ### ### ### 0.925 45.4 45.4 ###
2022-Jul-08 Fri 0.89 ### 0.89 ### 254,921 ### ### ### 0.0
2022-Jul-07 Thu 0.875 ### 0.875 ### ### ### 0.0
2022-Jul-06 Wed 0.875 ### 0.875 ### ### ### 0.0
2022-Jul-05 Tue 0.88 0.89 0.87 0.885 ### ### ###
2022-Jul-04 Mon 0.87 ### 0.87 0.88 73.3 73.3 0.1
2022-Jul-01 Fri ### ### ### 0.87 749,353 0 ### ### 0.1
2022-Jun-30 Thu 0.855 0.8775 0.84 0.875 84.1 84.1 0.1
2022-Jun-29 Wed 0.845 0.89 0.845 ### 722,349 ### ### ### 0.0
2022-Jun-28 Tue 0.84 ### 0.84 ### 93.6 93.6 0.0
2022-Jun-27 Mon 0.84 0.885 0.84 0.885 3,991,689 ### ### ### ###
2022-Jun-24 Fri 0.82 0.85 ### 0.84 66.1 66.1 ###
2022-Jun-23 Thu 0.82 ### 0.8 ### 46.0 46.0 0.0
2022-Jun-22 Wed 0.825 0.83 0.81 0.81 38.8 38.8 0.1
2022-Jun-21 Tue 0.82 ### 0.81 0.825 911,220 369,044 ### ### 0.1
2022-Jun-20 Mon 0.84 0.85 0.81 ### 1,485,087 1,232,622 33.6 33.6 0.0
2022-Jun-17 Fri ### ### 0.8 ### 1,719,349 ### 85.5 85.5 0.0
2022-Jun-16 Thu ### 0.8675 ### 0.84 ### ### ###
2022-Jun-15 Wed ### ### ### 0.85 1,329,622 0 92.4 92.4 ###
2022-Jun-14 Tue 0.85 0.86 0.8 0.855 77.7 77.7 ###
2022-Jun-10 Fri ### ### ### 0.88 2,073,077 0 86.0 86.0 0.1
2022-Jun-09 Thu ### 0.9175 0.855 ### 1,849,947 ### ### ### 0.0
2022-Jun-08 Wed ### ### ### ### ### ### 0.0
2022-Jun-07 Tue ### 0.955 0.925 ### 427,584 401,928 43.9 43.9 0.0
2022-Jun-06 Mon ### ### 0.925 ### ### ### 0.0
2022-Jun-03 Fri ### ### 0.955 0.975 81.7 81.7 ###
2022-Jun-02 Thu ### ### 0.9425 ### 773,249 ### ### ### 0.0
2022-Jun-01 Wed ### ### ### ### 96.9 96.9 0.0
2022-May-31 Tue ### ### ### ### 1,386,649 0 ### ### 0.0
2022-May-30 Mon 0.875 ### ### ### 89.1 89.1 0.0
2022-May-27 Fri 0.87 0.88 0.86 ### ### ### 0.0
2022-May-26 Thu ### ### ### ### 14.8 14.8 0.0
2022-May-25 Wed ### ### 0.89 0.89 ### ### ###
2022-May-24 Tue ### ### ### ### 1,376,322 0 ### ### 0.0
2022-May-23 Mon ### ### 0.8975 ### ### ### 0.0
2022-May-20 Fri 0.87 ### 0.87 0.885 2,802,670 ### 72.6 72.6 ###
2022-May-19 Thu 0.885 0.89 0.86 0.885 62.9 62.9 ###
2022-May-18 Wed 0.88 ### 0.88 ### 495,189 217,883 ### ### 0.0
2022-May-17 Tue ### ### 0.885 ### 610,741 270,252 69.3 69.3 0.0
2022-May-16 Mon 0.875 ### 0.875 0.885 80.1 80.1 ###
2022-May-13 Fri ### ### 0.88 ### 1,147,048 ### 52.6 52.6 0.0
2022-May-12 Thu ### 0.9225 0.88 ### 47.2 47.2 0.0
2022-May-11 Wed ### 0.925 ### 0.925 82.2 82.2 ###
2022-May-10 Tue ### ### ### ### 58.1 58.1 0.0
2022-May-09 Mon ### ### ### ### 58.1 58.1 0.0
2022-May-06 Fri ### 0.975 0.925 ### 1,763,856 ### ### ### 0.0
2022-May-05 Thu ### 1 0.945 ### ### ### 0.0
2022-May-04 Wed ### ### 0.925 ### 95.3 95.3 0.0
2022-May-03 Tue ### 0.9375 ### ### 87.6 87.6 0.0
2022-May-02 Mon ### ### 0.86 ### 97.2 97.2 0.0
2022-Apr-29 Fri 0.84 0.88 0.84 0.88 5,221,223 4,490,251 90.9 90.9 0.1
2022-Apr-28 Thu 0.85 0.85 0.8225 ### 1,536,782 ### ### ### 0.0
2022-Apr-27 Wed 0.85 0.86 0.84 0.84 29.9 29.9 ###
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 1,884,171 0 ### ### 0.0
2022-Apr-21 Thu 0.89 ### 0.89 ### 1,440,487 ### ### ### 0.0
2022-Apr-20 Wed ### ### 0.89 ### 12.4 12.4 0.0
2022-Apr-19 Tue ### ### ### ### 2,143,374 0 ### ### 0.0
2022-Apr-14 Thu ### ### ### ### 2,147,824 0 78.9 78.9 0.0
2022-Apr-13 Wed ### ### ### ### 68.7 68.7 0.0
2022-Apr-12 Tue ### 0.9725 ### ### 21.6 21.6 0.0
2022-Apr-11 Mon ### 1 0.955 0.955 848,152 ### ### ### 0.1
2022-Apr-08 Fri ### 1 0.985 0.985 35.8 35.8 ###
2022-Apr-07 Thu ### ### 0.9875 1 38.8 38.8 ###
2022-Apr-06 Wed 1 ### 0.985 ### 1,471,344 ### 91.9 91.9 0.0
2022-Apr-05 Tue 0.985 ### 0.985 ### 1,466,572 722,286 ### ### 0.0
2022-Apr-04 Mon ### ### 0.985 ### 1,579,353 ### ### ### 0.0
2022-Apr-01 Fri ### 1.045 ### ### 729,646 381,240 ### ### 0.0
2022-Mar-31 Thu ### ### ### 1.045 866,779 0 ### ### 0.1
2022-Mar-30 Wed ### ### 1.025 ### 12.5 12.5 0.0
2022-Mar-29 Tue ### ### ### ### 3,458,151 0 88.9 88.9 0.0
2022-Mar-28 Mon ### ### ### ### 1,083,729 0 48.5 48.5 0.0
2022-Mar-25 Fri ### ### ### ### 82.4 82.4 0.0
2022-Mar-24 Thu ### 1.025 1 ### 1,311,189 1,327,578 70.0 70.0 0.0
2022-Mar-23 Wed ### ### ### ### 1,572,188 0 ### ### 0.0
2022-Mar-22 Tue ### ### ### ### ### ### 0.0
2022-Mar-21 Mon 1 ### 0.975 ### ### ### 0.0
2022-Mar-18 Fri ### ### ### ### 67.3 67.3 0.0
2022-Mar-17 Thu ### ### ### ### 76.4 76.4 0.0
2022-Mar-16 Wed ### ### 0.945 ### ### ### 0.0
2022-Mar-15 Tue 0.955 ### ### ### 1,378,384 0 ### ### 0.0
2022-Mar-14 Mon 0.925 ### 0.925 0.955 ### ### 0.1
2022-Mar-11 Fri ### 0.945 0.925 0.945 81.4 81.4 0.1
2022-Mar-10 Thu ### 0.945 0.925 0.945 510,072 ### ### ### 0.1
2022-Mar-09 Wed ### ### ### ### ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 1,149,840 0 ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 84.9 84.9 0.0
2022-Mar-04 Fri 0.925 0.9375 ### ### 47.9 47.9 0.0
2022-Mar-03 Thu ### 0.975 ### 0.945 23.4 23.4 0.1
2022-Mar-02 Wed 0.945 ### ### ### 1,286,344 0 77.6 77.6 0.0
2022-Mar-01 Tue ### 0.975 ### ### 83.4 83.4 0.0
2022-Feb-28 Mon ### ### 0.89 ### 5,203,350 ### 91.9 91.9 0.0
2022-Feb-25 Fri 0.85 ### 0.84 0.885 84.6 84.6 ###
2022-Feb-24 Thu 0.77 ### 0.77 0.855 99.5 99.5 ###
2022-Feb-23 Wed 0.77 ### 0.77 ### 779,656 ### 77.7 77.7 0.0
2022-Feb-22 Tue 0.8 ### 0.785 0.79 916,657 359,787 ### ### ###
2022-Feb-21 Mon 0.79 ### 0.785 0.81 ### ### 0.1
2022-Feb-18 Fri 0.78 ### 0.78 0.79 ### ### ###
2022-Feb-17 Thu 0.78 0.8 0.78 0.8 88.5 88.5 0.1
2022-Feb-16 Wed 0.775 0.79 0.7675 0.79 ### ### ###
2022-Feb-15 Tue 0.8 0.8 0.76 0.77 17.8 17.8 0.1
2022-Feb-14 Mon 0.8 ### 0.77 0.77 ### ### 0.1
2022-Feb-11 Fri 0.8 ### 0.785 ### ### ### 0.0
2022-Feb-10 Thu 0.78 ### 0.78 ### 676,244 ### ### ### 0.0
2022-Feb-09 Wed ### 0.78 0.76 0.775 717,856 552,749 70.8 70.8 0.1
2022-Feb-08 Tue 0.775 0.79 ### ### 738,023 ### ### ### 0.0
2022-Feb-07 Mon ### 0.79 ### 0.775 752,858 297,378 75.2 75.2 0.1
2022-Feb-04 Fri 0.755 0.77 0.755 0.76 716,287 ### ### ### 0.1
2022-Feb-03 Thu 0.77 0.78 0.755 0.755 ### ### ###
2022-Feb-02 Wed 0.77 0.8025 0.77 0.77 ### ### 0.1
2022-Feb-01 Tue 0.77 0.78 0.755 ### 1,405,956 1,079,071 27.2 27.2 0.0
2022-Jan-31 Mon 0.76 0.78 0.7575 0.78 ### ### 0.1
2022-Jan-28 Fri ### 0.78 0.755 0.77 5,088,020 3,905,055 ### ### 0.1
2022-Jan-27 Thu 0.775 0.785 0.76 0.77 ### ### 0.1
2022-Jan-25 Tue 0.8 0.8 0.76 0.78 2,215,824 1,728,342 48.7 48.7 0.1
2022-Jan-24 Mon ### ### 0.785 0.79 ### ### ###
2022-Jan-21 Fri 0.81 ### ### ### 762,656 0 ### ### 0.0
2022-Jan-20 Thu 0.84 0.84 0.81 0.825 884,673 729,855 ### ### 0.1
2022-Jan-19 Wed 0.845 0.855 0.84 0.84 637,941 540,654 37.1 37.1 ###
2022-Jan-18 Tue 0.87 0.87 0.84 0.845 1,046,926 895,121 ### ### ###
2022-Jan-17 Mon 0.84 0.87 0.84 0.87 795,929 ### ### ### 0.1
2022-Jan-14 Fri 0.85 0.86 0.84 0.84 741,057 ### ### ### ###
2022-Jan-13 Thu ### 0.87 ### 0.87 2,232,576 971,170 ### ### 0.1
2022-Jan-12 Wed 0.81 0.825 0.81 ### 70.8 70.8 0.0
2022-Jan-11 Tue 0.8 0.825 0.8 0.82 87.6 87.6 0.1
2022-Jan-10 Mon 0.79 ### 0.785 ### 1,383,985 ### 83.3 83.3 0.0
2022-Jan-07 Fri 0.78 0.8 0.78 0.79 ### ### ###
2022-Jan-06 Thu 0.785 0.7875 ### 0.78 ### ### 0.1
2022-Jan-05 Wed 0.79 ### 0.78 0.79 2,170,183 846,371 70.5 70.5 ###
2022-Jan-04 Tue 0.81 0.81 0.79 ### ### ### 0.0
2021-Dec-31 Fri ### ### ### ### 74.5 74.5 0.0
2021-Dec-30 Thu 0.79 ### 0.79 ### 541,870 ### 81.9 81.9 0.0
2021-Dec-29 Wed ### ### 0.785 0.79 2,086,879 ### 21.9 21.9 ###
2021-Dec-24 Fri ### ### 0.785 0.79 1,542,320 ### 13.2 13.2 ###
2021-Dec-23 Thu 0.8 ### ### 0.8 63.1 63.1 0.1


<< Previous 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-15 14:02:21 thru 2024-05-15 14:02:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000