(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 .. Friday 7th June 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-Nov-12 Thu ### ### ### ### 15.7 15.7 0.0
2020-Nov-11 Wed ### 2.2 ### 2.2 1,047,951 1,152,746 76.6 76.6 0.2
2020-Nov-10 Tue ### 2.23 ### ### 2,879,882 ### 37.8 37.8 0.0
2020-Nov-09 Mon ### ### ### ### 23.0 23.0 0.0
2020-Nov-06 Fri ### ### ### ### 74.6 74.6 0.0
2020-Nov-05 Thu ### ### ### ### 80.4 80.4 0.0
2020-Nov-04 Wed ### ### ### ### 1,999,521 0 ### ### 0.0
2020-Nov-03 Tue ### ### 2 ### ### ### 0.0
2020-Nov-02 Mon 2 ### ### 1.985 3,739,925 0 ### ### ###
2020-Oct-30 Fri ### ### ### ### 1,471,447 0 37.6 37.6 0.0
2020-Oct-29 Thu ### ### ### ### 2,952,525 0 ### ### 0.0
2020-Oct-28 Wed ### ### ### ### ### ### 0.0
2020-Oct-27 Tue ### ### ### ### ### ### 0.0
2020-Oct-26 Mon ### ### ### ### 77.1 77.1 0.0
2020-Oct-23 Fri ### ### ### ### 28.7 28.7 0.0
2020-Oct-22 Thu ### ### ### ### 1,930,557 0 ### ### 0.0
2020-Oct-21 Wed ### 2.2 ### ### 897,141 986,855 ### ### 0.0
2020-Oct-20 Tue 2.24 2.24 ### 2.2 1,414,187 1,583,889 23.4 23.4 0.2
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


<< 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 >>

Server processing from 2024-06-09 22:31:52 thru 2024-06-09 22:31:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000