Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-15 09:10:33 AM 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 7...

     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
2020-Oct-19 Mon 2.23 2.26 2.21 2.25 ### ### ###
2020-Oct-16 Fri ### 2.23 ### 2.2 79.7 79.7 0.2
2020-Oct-15 Thu 2.23 2.23 ### ### 1,274,324 1,420,871 ### ### 0.0
2020-Oct-14 Wed ### 2.26 ### 2.22 2,544,252 ### 81.8 81.8 0.2
2020-Oct-13 Tue ### 2.2 ### ### 69.1 69.1 0.0
2020-Oct-12 Mon ### ### ### ### 1,479,543 0 24.6 24.6 0.0
2020-Oct-09 Fri ### 2.22 ### ### ### ### 0.0
2020-Oct-08 Thu ### ### ### ### 1,687,682 0 76.9 76.9 0.0
2020-Oct-07 Wed ### ### ### ### 1,113,270 0 73.4 73.4 0.0
2020-Oct-06 Tue ### ### ### ### ### ### 0.0
2020-Oct-05 Mon ### ### ### ### 965,149 0 ### ### 0.0
2020-Oct-02 Fri ### 2.045 2 2 ### ### 0.1
2020-Oct-01 Thu ### ### ### ### 1,769,570 0 31.4 31.4 0.0
2020-Sep-30 Wed ### ### ### ### 3,175,322 0 78.9 78.9 0.0
2020-Sep-29 Tue ### ### 2 ### ### ### 0.0
2020-Sep-28 Mon ### ### ### ### 1,477,749 0 ### ### 0.0
2020-Sep-25 Fri ### ### 2 ### 3,233,222 3,233,222 61.3 61.3 0.0
2020-Sep-24 Thu 2 ### 2 ### ### ### 0.0
2020-Sep-23 Wed ### ### ### ### 93.5 93.5 0.0
2020-Sep-22 Tue 1.8 ### ### 1.78 ### ### 0.1
2020-Sep-21 Mon 1.8 1.83 1.79 1.825 3,202,551 ### 83.2 83.2 ###
2020-Sep-18 Fri 1.82 1.822 ### 1.8 2,515,020 2,291,183 ### ### 0.1
2020-Sep-17 Thu ### 1.85 ### ### 3,611,179 3,340,340 ### ### 0.0
2020-Sep-16 Wed 1.875 1.875 ### 1.83 ### ### ###
2020-Sep-15 Tue 1.875 1.885 1.85 1.85 2,227,053 4,159,021 ### ### 0.1
2020-Sep-14 Mon ### 1.975 1.885 ### 37.4 37.4 0.0
2020-Sep-11 Fri 1.875 ### 1.87 ### 3,162,254 ### ### ### 0.0
2020-Sep-10 Thu 1.89 ### 1.88 1.885 ### ### 0.1
2020-Sep-09 Wed 1.88 ### 1.85 ### 2,550,676 2,359,375 33.8 33.8 0.0
2020-Sep-08 Tue 1.885 ### 1.86 ### 74.1 74.1 0.0
2020-Sep-07 Mon 1.875 1.875 1.845 1.875 1,650,245 3,069,455 ### ### ###
2020-Sep-04 Fri ### ### 1.86 1.88 2,214,645 ### 29.6 29.6 0.1
2020-Sep-03 Thu 1.945 ### ### ### 1,996,553 0 ### ### 0.0
2020-Sep-02 Wed ### ### 1.885 ### ### ### 0.0
2020-Sep-01 Tue 1.925 ### 1.857 ### 2,887,242 ### 21.4 21.4 0.0
2020-Aug-31 Mon ### 1.955 1.782 ### ### ### 0.0
2020-Aug-28 Fri 1.85 ### ### ### 24.9 24.9 0.0
2020-Aug-27 Thu 1.875 ### 1.842 1.855 ### ### 0.1
2020-Aug-26 Wed 1.885 ### 1.82 1.84 ### ### ###
2020-Aug-25 Tue ### ### 1.885 ### 3,315,941 3,125,274 ### ### 0.0
2020-Aug-24 Mon 1.85 ### 1.85 ### 4,097,052 3,789,773 ### ### 0.0
2020-Aug-21 Fri 1.86 ### ### 1.84 ### ### ###
2020-Aug-20 Thu 1.88 1.88 1.825 1.845 3,690,483 ### ### ### ###
2020-Aug-19 Wed 1.86 1.88 ### 1.87 71.4 71.4 ###
2020-Aug-18 Tue ### 1.845 1.785 1.82 2,421,750 4,395,476 28.5 28.5 ###
2020-Aug-17 Mon 1.83 ### 1.8 ### ### ### 0.0
2020-Aug-14 Fri 1.85 1.85 1.78 1.83 1,443,950 ### ### ### ###
2020-Aug-13 Thu 1.85 1.86 ### 1.825 ### ### ###
2020-Aug-12 Wed 1.78 1.86 1.78 1.85 3,124,782 ### 92.8 92.8 0.1
2020-Aug-11 Tue 1.785 1.785 1.742 ### 1,359,028 2,396,645 ### ### 0.0
2020-Aug-10 Mon 1.76 ### ### 1.78 1,535,348 0 70.0 70.0 0.1
2020-Aug-07 Fri 1.745 1.755 1.725 1.75 913,228 ### ### ### 0.1
2020-Aug-06 Thu 1.75 1.78 1.74 1.76 1,115,880 1,963,948 67.9 67.9 0.1
2020-Aug-05 Wed 1.745 ### 1.7 1.74 2,120,143 1,802,121 32.7 32.7 0.1
2020-Aug-04 Tue 1.77 1.81 1.755 1.755 1,267,626 2,259,543 29.2 29.2 0.1
2020-Aug-03 Mon 1.785 1.8 1.75 1.75 1,832,958 ### 30.7 30.7 0.1
2020-Jul-31 Fri 1.825 1.855 1.79 ### 35.1 35.1 0.0
2020-Jul-30 Thu 1.82 1.885 ### 1.885 90.4 90.4 0.1
2020-Jul-29 Wed ### ### ### 1.845 87.5 87.5 ###
2020-Jul-28 Tue 1.84 ### 1.8 1.8 2,186,757 1,968,081 ### ### 0.1
2020-Jul-27 Mon ### 1.845 1.78 1.83 3,296,221 ### ### ### ###
2020-Jul-24 Fri 1.81 1.825 1.79 1.82 71.8 71.8 ###
2020-Jul-23 Thu 1.81 ### 1.8 ### 63.5 63.5 0.0
2020-Jul-22 Wed 1.82 1.83 1.8 1.82 1,764,486 3,202,542 ### ### ###
2020-Jul-21 Tue ### 1.84 1.8 1.84 ### ### ###
2020-Jul-20 Mon 1.84 1.85 1.77 1.8 21.9 21.9 0.1
2020-Jul-17 Fri 1.88 1.88 1.82 1.855 27.1 27.1 0.1
2020-Jul-16 Thu 1.86 ### 1.82 1.88 2,838,453 ### 80.8 80.8 0.1
2020-Jul-15 Wed 1.87 ### 1.825 ### 19.5 19.5 0.0
2020-Jul-14 Tue 1.85 1.86 1.8 ### ### ### 0.0
2020-Jul-13 Mon ### ### 1.84 1.855 ### ### 0.1
2020-Jul-10 Fri 1.88 ### 1.875 1.885 1,791,380 ### 75.7 75.7 0.1
2020-Jul-09 Thu 1.86 ### 1.845 ### 79.1 79.1 0.0
2020-Jul-08 Wed ### ### 1.855 1.855 ### ### 0.1
2020-Jul-07 Tue ### 1.945 1.887 ### 1,676,785 3,212,720 40.2 40.2 0.0
2020-Jul-06 Mon ### ### ### ### ### ### 0.0
2020-Jul-03 Fri ### 1.945 1.885 ### 1,335,878 ### ### ### 0.0
2020-Jul-02 Thu ### ### 1.885 ### 1,513,227 ### 17.0 17.0 0.0
2020-Jul-01 Wed ### 1.985 ### ### 3,047,975 ### ### ### 0.0
2020-Jun-30 Tue ### ### ### ### 1,799,928 0 ### ### 0.0
2020-Jun-29 Mon 1.89 ### 1.85 1.86 ### ### 0.1
2020-Jun-26 Fri 1.875 ### 1.86 ### 77.6 77.6 0.0
2020-Jun-25 Thu ### ### 1.86 ### ### ### 0.0
2020-Jun-24 Wed ### ### 1.89 ### 3,348,877 3,164,688 ### ### 0.0
2020-Jun-23 Tue ### ### 1.855 1.87 2,819,226 ### 23.8 23.8 ###
2020-Jun-22 Mon ### ### ### 1.885 3,089,679 0 29.4 29.4 0.1
2020-Jun-19 Fri ### 1.955 ### ### 6,139,744 ### ### ### 0.0
2020-Jun-18 Thu ### ### 1.845 1.86 4,827,956 4,453,789 ### ### 0.1
2020-Jun-17 Wed ### ### 1.885 ### 4,576,356 ### 10.8 10.8 0.0
2020-Jun-16 Tue ### ### ### 1.945 3,875,425 0 ### ### 0.1
2020-Jun-15 Mon ### ### 1.88 ### ### ### 0.0
2020-Jun-12 Fri 1.88 ### 1.86 ### 3,374,483 ### ### ### 0.0
2020-Jun-11 Thu ### ### ### ### ### ### 0.0
2020-Jun-10 Wed ### ### 1.955 ### 3,652,426 3,570,246 68.6 68.6 0.0
2020-Jun-09 Tue ### ### ### 1.975 ### ### ###
2020-Jun-05 Fri ### ### ### 2 1,509,727 0 31.7 31.7 0.1
2020-Jun-04 Thu ### ### 2 ### 4,275,549 4,275,549 ### ### 0.0
2020-Jun-03 Wed ### ### ### ### 2,863,082 0 23.9 23.9 0.0
2020-Jun-02 Tue ### ### ### ### 1,627,340 0 74.5 74.5 0.0
2020-Jun-01 Mon ### ### 2 ### 1,739,587 1,739,587 ### ### 0.0
2020-May-29 Fri ### ### ### ### 1,474,244 0 38.1 38.1 0.0
2020-May-28 Thu ### ### ### ### 3,244,076 0 ### ### 0.0
2020-May-27 Wed ### ### 2 ### 2,348,087 2,348,087 ### ### 0.0
2020-May-26 Tue ### ### 1.982 ### 2,844,788 2,819,184 55.8 55.8 0.0
2020-May-25 Mon ### ### ### ### 22.9 22.9 0.0
2020-May-22 Fri ### ### ### ### 34.6 34.6 0.0
2020-May-21 Thu 2.24 2.24 ### ### 10,358,075 11,601,044 ### ### 0.0
2020-May-20 Wed ### 2.24 ### 2.2 2,386,347 ### 73.2 73.2 0.2
2020-May-19 Tue ### ### ### ### 2,649,521 0 ### ### 0.0
2020-May-18 Mon ### ### ### ### ### ### 0.0
2020-May-15 Fri ### ### ### ### 1,744,878 0 ### ### 0.0
2020-May-14 Thu ### ### ### ### ### ### 0.0
2020-May-13 Wed ### ### ### ### 2,257,853 0 ### ### 0.0
2020-May-12 Tue ### ### ### ### 1,722,781 0 ### ### 0.0
2020-May-11 Mon 2.2 2.23 ### ### 2,108,228 2,350,674 21.0 21.0 0.0
2020-May-08 Fri ### ### ### ### 2,326,079 0 ### ### 0.0
2020-May-07 Thu ### ### ### ### 1,721,856 0 25.0 25.0 0.0
2020-May-06 Wed ### ### ### ### 3,642,524 0 81.1 81.1 0.0
2020-May-05 Tue ### ### ### ### 63.5 63.5 0.0
2020-May-04 Mon ### 2 1.885 ### 3,477,941 ### 91.4 91.4 0.0
2020-May-01 Fri ### ### ### ### 4,439,721 0 54.8 54.8 0.0
2020-Apr-30 Thu ### ### 1.79 ### ### ### 0.0
2020-Apr-29 Wed 1.82 1.845 1.76 1.76 ### ### 0.1
2020-Apr-28 Tue 1.845 ### ### 1.825 3,353,079 0 34.3 34.3 ###
2020-Apr-27 Mon 1.86 1.875 ### 1.845 1,966,520 ### 25.5 25.5 ###
2020-Apr-24 Fri 1.83 ### 1.83 1.86 2,073,771 ### 78.7 78.7 0.1
2020-Apr-23 Thu ### ### ### ### 29.6 29.6 0.0
2020-Apr-22 Wed 1.86 ### ### 1.855 2,277,854 0 ### ### 0.1
2020-Apr-21 Tue 1.945 ### 1.88 ### 3,149,424 2,960,458 43.2 43.2 0.0
2020-Apr-20 Mon 1.945 ### ### ### 3,018,154 0 75.8 75.8 0.0
2020-Apr-17 Fri 1.88 ### 1.88 ### ### ### 0.0
2020-Apr-16 Thu 1.83 1.87 ### ### 81.9 81.9 0.0
2020-Apr-15 Wed 1.975 1.975 1.84 ### 12.4 12.4 0.0
2020-Apr-14 Tue ### ### ### ### ### ### 0.0
2020-Apr-09 Thu ### ### 1.855 ### 53.7 53.7 0.0
2020-Apr-08 Wed 1.845 ### 1.8 1.88 75.9 75.9 0.1
2020-Apr-07 Tue ### ### 1.82 1.88 2,101,148 1,912,044 ### ### 0.1
2020-Apr-06 Mon 1.885 ### 1.875 ### 2,637,447 ### 54.3 54.3 0.0
2020-Apr-03 Fri ### ### 1.825 1.85 2,609,970 ### ### ### 0.1
2020-Apr-02 Thu 1.8 ### 1.755 1.855 77.5 77.5 0.1
2020-Apr-01 Wed 1.8 1.945 1.8 1.85 3,368,046 ### ### ### 0.1
2020-Mar-31 Tue 1.86 1.955 1.74 1.82 3,913,283 ### ### ### ###
2020-Mar-30 Mon ### ### 1.7 1.825 77.8 77.8 ###
2020-Mar-27 Fri ### ### 1.725 ### 4,204,186 ### ### ### 0.0
2020-Mar-26 Thu 1.855 ### ### 1.86 4,804,341 0 54.6 54.6 0.1
2020-Mar-25 Wed ### 1.985 1.675 1.745 12.7 12.7 0.1
2020-Mar-24 Tue ### 1.87 ### 1.85 86.7 86.7 0.1
2020-Mar-23 Mon ### ### 1.54 1.625 50.3 50.3 ###
2020-Mar-20 Fri ### 1.925 ### ### ### ### 0.0
2020-Mar-19 Thu 1.84 1.975 1.74 1.81 ### ### ###


<< 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 09:10:33 thru 2024-05-15 09:10:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000