Stock Trading: www.OzSuper.com LogoNew 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 2018-07-21 13:52:28 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(STR) SERVICE STREAM LTD Daily Prices...

     Prev Section TOC    Company Info for STR    Basic Next Section


Company Details for (STR) SERVICE STREAM LTD

Listing CodeSTR
Listing NameSERVICE STREAM LTD
GICS SectorTechnology Hardware & Equipment
ISIN NameSERVICE STREAM LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000STR9


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for STR .. Wednesday 20th December 2006

STR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for STR    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (STR) SERVICE STREAM LTD
DateOpenHighLowCloseVolume
2007-01-1000000
2007-01-0900000
2007-01-0800000
2007-01-0500000
2007-01-0400000
2007-01-0300000
2007-01-0200000
2006-12-2900000
2006-12-2800000
2006-12-2700000
2006-12-2200000
2006-12-2100000
2006-12-20######0.57######
2006-12-19############261559
2006-12-18############176288
2006-12-150.57###0.57###320255
2006-12-140.570.570.570.57###
2006-12-130.5550.5550.5550.555###
2006-12-120.570.590.550.57###
2006-12-110.560.570.550.56###
2006-12-080.550.560.550.55###
2006-12-070.57###0.5450.55###
2006-12-06######0.5750.5953882
2006-12-050.58###0.57######
2006-12-040.580.580.570.5849250
2006-12-010.590.590.580.5841250
2006-11-300.590.590.590.59###
2006-11-290.5850.590.5850.5965545
2006-11-280.580.5850.570.57###
2006-11-270.580.590.580.5959286
2006-11-240.570.570.570.57###
2006-11-23###0.57#########
2006-11-220.590.59#########
2006-11-210.57###0.5550.575###
2006-11-200.59###0.59###85683
2006-11-170.590.590.590.59###
2006-11-160.5850.590.570.59###
2006-11-150.590.590.55###72850
2006-11-1400000
2006-11-13###############
2006-11-100.59###0.57###35975
2006-11-090.58###0.58######
2006-11-08######0.580.58###
2006-11-07###############
2006-11-06###############
2006-11-03###############
2006-11-02######0.590.5910687
2006-11-01############123750
2006-10-31######0.590.5931357
2006-10-30######0.58###31953
2006-10-270.585###0.58###102777
2006-10-260.57###0.57###19950
2006-10-250.59###0.570.5758170
2006-10-24######0.590.59###
2006-10-23###############
2006-10-20############113122
2006-10-19###############
2006-10-18############166349
2006-10-17############965888
2006-10-160.54###0.540.59###
2006-10-13###0.54###0.54###
2006-10-120.530.530.520.53314474
2006-10-110.520.530.520.53202789
2006-10-10###0.5250.50.511152671
2006-10-090.510.510.50.5###
2006-10-060.50.510.50.5108687
2006-10-050.51############
2006-10-040.520.520.520.52###
2006-10-030.530.530.510.5150855
2006-10-020.520.5250.520.525###
2006-09-290.50.5250.490.52###
2006-09-280.5###0.5###86325
2006-09-270.50.510.50.51###
2006-09-26######0.50.5178770
2006-09-25###0.52###0.51###
2006-09-22###############
2006-09-210.51###0.51######
2006-09-20######0.51###169350
2006-09-19###############
2006-09-180.510.510.50.5###
2006-09-150.490.510.490.51###
2006-09-14###0.5250.510.51479343
2006-09-130.5###0.50.51184750
2006-09-120.490.490.4850.4963076
2006-09-110.50.5###0.5###
2006-09-08###0.5###0.549924
2006-09-07######0.50.5###
2006-09-060.520.520.510.51###
2006-09-050.520.520.510.51###
2006-09-040.510.51#########
2006-09-01###0.51###0.51214285
2006-08-310.510.530.510.51###
2006-08-30######0.50.51###
2006-08-290.550.550.530.54230740
2006-08-28###0.55######230545
2006-08-250.50.550.50.54329843
2006-08-240.50.50.50.5###
2006-08-230.50.50.490.5299451
2006-08-220.50.50.490.5###
2006-08-210.480.50.480.49415988
2006-08-180.470.485###0.48###
2006-08-170.470.4850.450.47###
2006-08-160.4250.470.4250.471648381
2006-08-150.40.4250.40.42570680
2006-08-14###0.4#########
2006-08-11###0.4######1083624
2006-08-100.40.4######78787
2006-08-09###0.4######718670
2006-08-08###############
2006-08-070.385###0.3850.3851620120
2006-08-04######0.385###606144
2006-08-03###############
2006-08-02######0.3850.385###
2006-08-010.40.40.3850.385###
2006-07-310.40.41###0.4###
2006-07-28############505048
2006-07-27###0.420.385###2577474
2006-07-26###0.385######188980
2006-07-250.345###0.3450.345###
2006-07-24###############
2006-07-210.3850.385######176573
2006-07-20######0.3750.375###
2006-07-190.3750.375###0.375###
2006-07-18######0.3750.37563174
2006-07-170.385###0.3850.385###
2006-07-140.3850.3850.3850.385###
2006-07-13######0.3850.3851292450
2006-07-12######0.375######
2006-07-110.375###0.375######
2006-07-10###############
2006-07-07###############
2006-07-06############53920
2006-07-05###############
2006-07-04###############
2006-07-03############257826
2006-06-30############178974
2006-06-27############86429
2006-06-26###############
2006-06-23############104971
2006-06-22###############
2006-06-21############50140
2006-06-20###############
2006-06-19###############
2006-06-16############203550
2006-06-15###############
2006-06-1400000
2006-06-13######0.28######
2006-06-09############75621
2006-06-08######0.285###238584
2006-06-070.3250.3250.3250.325###
2006-06-06############91742
2006-06-05###############
2006-06-020.3450.345#########
2006-06-010.3450.3450.3450.345###
2006-05-31######0.345###170776
2006-05-30###############
2006-05-290.3450.3550.3450.355###
2006-05-260.3450.3450.3450.345###
2006-05-250.3450.3450.3450.345###
2006-05-240.345############
2006-05-23###############
2006-05-22###############
2006-05-19############173750
2006-05-180.325###0.325######
2006-05-17############166784
2006-05-16############46056
2006-05-15###############
2006-05-12###############
2006-05-110.345############
2006-05-100.345###0.345######
2006-05-090.345###0.3450.345###
2006-05-08###############
2006-05-0500000
2006-05-04###############
2006-05-03######0.3550.355###
2006-05-02###############
2006-05-01############148670
2006-04-28###############
2006-04-270.355###0.355######
2006-04-26############120424
2006-04-24###############
2006-04-21###############
2006-04-20###############
2006-04-190.345###0.345###40720
2006-04-18############57350
2006-04-13############56043
2006-04-11############30147
2006-04-10###0.375#########
2006-04-07######0.345######
2006-04-06###############
2006-04-0500000
2006-04-040.355###0.355######
2006-04-03###############
2006-03-3100000
2006-03-30###############
2006-03-29###############
2006-03-28######0.3450.345###
2006-03-27######0.345######
2006-03-24############22753
2006-03-230.355###0.355######
2006-03-220.345###0.345######
2006-03-21###############
2006-03-20###############
2006-03-17###############
2006-03-160.3750.375######192040
2006-03-15###0.375#########
2006-03-14###############
2006-03-13###############
2006-03-10###############
2006-03-09############256843
2006-03-080.3750.375######126780
2006-03-070.375###0.375######
2006-03-06###############
2006-03-030.385###0.385######
2006-03-020.385###0.385######
2006-03-01######0.3750.385###
2006-02-28###############
2006-02-27###0.4#########
2006-02-24###0.4#########
2006-02-23###############
2006-02-22###############
2006-02-21############148382
2006-02-200.345###0.345###103425
2006-02-17###0.345###0.345###
2006-02-160.345#########242123
2006-02-150.345#########194575
2006-02-140.3550.3550.3550.355###
2006-02-130.355############
2006-02-100.3550.355#########
2006-02-09###############
2006-02-08############114375
2006-02-070.375############
2006-02-060.3750.375###0.375451770
2006-02-03###0.375#########
2006-02-02###0.375######185077
2006-02-01#########0.375452252
2006-01-310.40.4######2247241
2006-01-30###############
2006-01-270.325############
2006-01-25###0.325#########
2006-01-24######0.29###164373
2006-01-23###############
2006-01-20###############
2006-01-19############82088
2006-01-18############6980
2006-01-17###############
2006-01-16###############
2006-01-13###0.325#########
2006-01-12###############
2006-01-11###############
2006-01-100.29###0.29######
2006-01-09######0.290.29###
2006-01-06###############
2006-01-050.290.290.2850.29###
2006-01-040.285###0.2850.2950548
2006-01-03######0.29######
2005-12-30###############
2005-12-290.28###0.280.285208383
2005-12-280.280.280.280.28###
2005-12-2700000
2005-12-2300000
2005-12-220.280.280.280.28###
2005-12-210.290.290.280.28###
2005-12-200.29###0.28######
2005-12-190.28###0.28###296940
2005-12-160.2850.2850.280.28###
2005-12-150.290.290.2850.285132379
2005-12-140.290.290.2850.285107077
2005-12-130.29###0.290.29186923
2005-12-120.29###0.280.29285620
2005-12-090.290.290.2750.29###
2005-12-080.290.290.280.29###
2005-12-070.270.290.270.29311629
2005-12-060.270.2850.270.285###
2005-12-050.280.280.2750.275###
2005-12-020.280.280.270.28###
2005-12-010.280.2850.2750.28###
2005-11-300.270.280.270.27123940
2005-11-290.270.28###0.27###
2005-11-280.290.290.270.27###
2005-11-25###############
2005-11-24############340480
2005-11-23############195157
2005-11-22###############
2005-11-21############789548
2005-11-180.28###0.28###638740
2005-11-170.285###0.280.28141550
2005-11-16######0.2850.285###
2005-11-15############618359
2005-11-140.285###0.285###812373
2005-11-110.270.290.270.285383444
2005-11-10###0.27###0.27###
2005-11-09###0.27#########
2005-11-080.270.270.26######
2005-11-07###0.270.250.27###
2005-11-040.2550.270.2550.27837875
2005-11-030.240.260.240.255741750
2005-11-020.240.240.240.24###
2005-11-01###############
2005-10-310.230.240.23###66450
2005-10-280.230.230.230.2368850
2005-10-27###############
2005-10-26######0.230.23###
2005-10-250.230.230.230.23###
2005-10-240.240.240.230.23###
2005-10-210.240.240.2250.23###
2005-10-200.230.240.230.2480082
2005-10-190.230.230.230.23###
2005-10-18###############
2005-10-170.23###0.23###170284
2005-10-14###############
2005-10-130.240.240.240.2474350
2005-10-120.240.24#########
2005-10-110.240.240.240.24###
2005-10-100.240.240.230.24###
2005-10-070.230.230.230.23536650
2005-10-060.240.25######216350
2005-10-050.240.240.240.24###
2005-10-040.240.250.240.24###
2005-10-030.230.250.230.25312240
2005-09-300.230.230.220.23###
2005-09-29###############
2005-09-280.225###0.225######
2005-09-270.2250.230.2250.225###
2005-09-2600000
2005-09-230.2250.230.2250.225###
2005-09-220.210.210.210.210
2005-09-210.210.210.210.21###
2005-09-20###############
2005-09-19###############
2005-09-16###############
2005-09-150.220.220.220.220
2005-09-140.220.220.220.220
2005-09-130.220.220.220.22###
2005-09-120.220.220.210.21###
2005-09-090.220.220.220.22###
2005-09-080.220.2250.220.225###
2005-09-070.220.220.220.22###
2005-09-060.220.220.220.22###
2005-09-050.2250.2250.220.22###
2005-09-020.2250.2250.220.225###
2005-09-010.2250.2250.220.22###
2005-08-310.2250.2250.2250.225###
2005-08-300.230.240.220.225###
2005-08-29###0.240.220.225###
2005-08-260.230.230.230.23###
2005-08-250.220.220.220.22###
2005-08-24###0.22###0.22###
2005-08-230.210.210.210.21###
2005-08-220.210.210.210.210
2005-08-190.210.210.210.210
2005-08-180.210.210.210.21###
2005-08-17############9383
2005-08-16############0
2005-08-15############0
2005-08-12###############
2005-08-110.220.220.220.22###
2005-08-10###############
2005-08-09############0
2005-08-08###0.22#########
2005-08-05###0.22###0.22###
2005-08-040.220.22#########
2005-08-030.220.220.220.22###
2005-08-020.230.230.220.22###
2005-08-01###############
2005-07-29###############
2005-07-28######0.20.2###
2005-07-27###0.21###0.21###
2005-07-26###############
2005-07-25###############
2005-07-22###############
2005-07-210.21###0.21######
2005-07-200.210.210.210.21###
2005-07-190.210.210.210.210
2005-07-180.210.210.210.210
2005-07-15######0.210.21###
2005-07-140.20.2#########
2005-07-130.20.20.20.2###
2005-07-120.20.20.20.2###
2005-07-110.210.210.20.2###
2005-07-080.210.210.210.210
2005-07-070.210.210.210.21###
2005-07-060.20.20.20.2###
2005-07-05############0
2005-07-04############0
2005-07-010.210.21#########
2005-06-30###0.225###0.21372271
2005-06-29###0.2######281129
2005-06-28###0.2###0.2###
2005-06-27###############
2005-06-24############38043
2005-06-23###############
2005-06-22############0
2005-06-21###############
2005-06-20###############
2005-06-17###############
2005-06-160.20.2#########
2005-06-150.20.20.20.2###
2005-06-140.20.20.20.2###
2005-06-10######0.2######
2005-06-090.20.20.20.2###
2005-06-080.20.2#########
2005-06-070.20.20.20.2###
2005-06-060.20.20.20.2###
2005-06-030.20.20.20.2886
2005-06-020.20.20.20.2###
2005-06-010.20.20.20.2###
2005-05-31###0.21###0.21###
2005-05-300.20.20.20.20
2005-05-270.2###0.20.2###
2005-05-260.20.2###0.2###
2005-05-250.20.20.20.2###
2005-05-240.20.20.20.2###
2005-05-230.220.22######34670
2005-05-200.2250.23###0.22820480
2005-05-190.230.230.230.230
2005-05-18###0.230.20.23143220
2005-05-17###0.21###0.21###
2005-05-160.20.210.20.21###
2005-05-130.20.20.20.20
2005-05-120.20.2###0.2###
2005-05-110.20.20.20.2###
2005-05-100.20.20.20.2202729
2005-05-090.20.20.20.24771
2005-05-060.210.210.20.2###
2005-05-050.20.20.20.290229
2005-05-04###0.21###0.2###
2005-05-030.20.2#########
2005-05-02###0.2###0.2###
2005-04-29###0.210.20.21###
2005-04-280.20.20.20.20
2005-04-270.20.20.20.2###
2005-04-26######0.20.2###
2005-04-22############41550
2005-04-210.210.21#########
2005-04-200.20.20.20.20
2005-04-19######0.20.2###
2005-04-18###############
2005-04-150.20.20.20.20
2005-04-140.210.210.20.2###
2005-04-130.210.210.210.21###
2005-04-120.2250.2250.210.21###
2005-04-110.210.2450.210.22###
2005-04-080.210.220.210.2281954
2005-04-070.210.210.210.210
2005-04-060.210.210.210.21###
2005-04-05###0.21###0.21###
2005-04-04###############
2005-04-01######0.2######
2005-03-310.210.230.210.23177557
2005-03-300.2250.2250.210.21143452
2005-03-290.230.230.220.22176989
2005-03-240.220.2450.220.231445187
2005-03-23###############
2005-03-22############0
2005-03-210.220.22#########
2005-03-18###0.22###0.22###
2005-03-170.220.220.220.22###
2005-03-160.210.210.210.2139340
2005-03-150.210.210.210.21###
2005-03-14###############
2005-03-110.210.220.210.22###
2005-03-100.21###0.21######
2005-03-090.220.220.220.220
2005-03-080.220.220.220.22###
2005-03-070.210.210.210.210
2005-03-040.210.210.210.21###
2005-03-03###0.22###0.22###
2005-03-020.220.220.220.22###
2005-03-010.210.220.210.22###
2005-02-28#########0.21###
2005-02-250.220.22######78727
2005-02-240.220.220.220.22161273
2005-02-230.210.210.210.21###
2005-02-220.210.220.210.21358322
2005-02-210.210.210.210.210
2005-02-18######0.210.21###
2005-02-170.210.220.210.22920077
2005-02-160.220.220.210.21###
2005-02-150.2250.2250.210.21###
2005-02-140.230.23######2908058
2005-02-110.23###0.230.23###
2005-02-10######0.220.23506477
2005-02-090.240.24#########
2005-02-080.250.250.250.250
2005-02-070.26###0.250.25592171
2005-02-04######0.255######
2005-02-030.285############
2005-02-020.250.280.250.28###
2005-02-01###0.240.230.24###
2005-01-310.240.240.22######
2005-01-280.220.220.220.22426580
2005-01-270.220.220.220.2227020
2005-01-250.2250.230.220.225###
2005-01-240.230.230.230.23###
2005-01-210.240.240.230.23###
2005-01-200.240.250.2250.24###
2005-01-19######0.210.21381145
2005-01-180.210.220.20.2###
2005-01-17###0.21###0.21###
2005-01-140.20.20.20.20
2005-01-130.20.20.20.20
2005-01-120.20.20.20.2###
2005-01-110.20.20.20.2###
2005-01-100.20.20.20.2###
2005-01-070.210.210.20.2###
2005-01-060.20.20.20.20
2005-01-050.20.210.20.2###
2005-01-040.20.2#########
2004-12-310.20.20.20.20
2004-12-300.2###0.20.2###
2004-12-290.20.20.20.27080
2004-12-240.20.20.20.2###
2004-12-230.20.20.20.261920
2004-12-220.20.20.20.2254680
2004-12-21###############
2004-12-20###############
2004-12-17############70280
2004-12-160.20.20.1850.185225280
2004-12-150.20.20.20.20
2004-12-140.20.20.20.20
2004-12-130.20.20.20.2###
2004-12-100.20.20.20.2###
2004-12-090.20.20.20.2###
2004-12-08######0.20.2###
2004-12-070.2###0.20.2###
2004-12-06######0.20.2###
2004-12-03###############
2004-12-020.2###0.2######
2004-12-01###0.210.20.21###
2004-11-30###############
2004-11-290.210.220.210.22###
2004-11-260.220.2250.210.21397951
2004-11-250.21###0.2######
2004-11-240.20.20.20.2152440
2004-11-23######0.20.2###
2004-11-22###############
2004-11-19###############
2004-11-180.2250.2250.2250.225###
2004-11-170.230.23#########
2004-11-16######0.2250.23###
2004-11-150.23###0.2250.23231189
2004-11-120.230.230.230.23###
2004-11-11###0.2450.230.24###
2004-11-100.240.260.23###6171170
2004-11-090.0460.0460.0460.0460
2004-11-080.0460.0460.0460.0460
2004-11-050.0460.0460.0460.0460
2004-11-040.0460.0460.0460.0460
2004-11-030.0460.0460.0460.0460
2004-11-020.0460.0460.0460.0460
2004-11-010.0460.0460.0460.0460
2004-10-290.0460.0460.0460.0460
2004-10-280.0460.0460.0460.0460
2004-10-270.0460.0460.0460.0460
2004-10-260.0460.0460.0460.0460
2004-10-250.0460.0460.0460.0460
2004-10-220.0460.0460.0460.0460
2004-10-210.0460.0460.0460.0460
2004-10-200.0460.0460.0460.0460
2004-10-190.0460.0460.0460.046411370
2004-10-180.0450.0460.0450.046###
2004-10-150.0450.0460.0450.045###
2004-10-140.0450.0450.0450.045614751
2004-10-130.0460.0460.0450.0451920249
2004-10-120.0460.0460.0460.046###
2004-10-110.0460.0460.0440.046###
2004-10-080.0460.0470.0460.047###
2004-10-070.0460.0460.0460.046###
2004-10-060.0470.0470.0460.046###
2004-10-050.0480.0540.0450.047###
2004-10-040.0450.0470.0450.047###
2004-10-010.0450.0450.0450.045###
2004-09-300.0460.0460.0460.0460
2004-09-290.0460.0460.0460.046###
2004-09-280.0430.0430.0430.0430
2004-09-270.0430.0430.0430.043###
2004-09-240.0440.0440.0420.043###
2004-09-230.0420.0420.0420.0420
2004-09-220.0440.0440.0420.042###
2004-09-210.0450.0450.0430.043###
2004-09-200.0450.0450.0450.045###
2004-09-170.0450.0450.0450.045###
2004-09-160.0440.0440.0430.043###
2004-09-150.0440.0440.0440.0440
2004-09-140.0440.0440.0440.044###
2004-09-130.0470.0470.0450.045###
2004-09-100.0440.0470.0440.047###
2004-09-090.0460.0470.0460.047###
2004-09-080.0460.0460.0460.046###
2004-09-070.0430.0430.0420.042###
2004-09-060.0440.0440.0440.044###
2004-09-030.0460.0460.0460.046###
2004-09-020.0440.0440.0440.044###
2004-09-010.0460.0460.0460.0460
2004-08-310.0450.0460.0450.046###
2004-08-300.0450.0450.0450.0450
2004-08-270.0450.0450.0450.045###
2004-08-260.0430.0430.0430.0430
2004-08-250.0430.0430.0430.04366650


     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 2018-07-21 13:52:28 thru 2018-07-21 13:52:28 GMT for 0 secs.
Page length category 2 - Current - 0, 00000