|
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 Thu 24-May-23 11:37:04 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(STR) SERVICE STREAM LTD Daily Prices Page 5...
|
TOC    Company Info for STR    Limits |
Company Details for (STR) SERVICE STREAM LTD
Listing Code
| STR
|
Listing Name
| SERVICE STREAM LTD
|
GICS Sector
| Technology Hardware & Equipment
|
ISIN Name
| SERVICE STREAM LTD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000STR9 |
Maximum Price date available .. Wednesday 22nd May 2024 Latest price with VOLUME for STR .. Wednesday 20th December 2006
STR is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for STR    Bottom |
End of day Prices (full format), 113 Days for (STR) SERVICE STREAM LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Mar-24 Thu
| 0.22
| 0.245
| 0.22
| 0.23
| 1,445,187
| ###
| 96.2
| 96.2
| ### |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-21 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 39,340
| ###
| 70.2
| 70.2
| ### |
2005-Mar-15 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| 93.5
| 93.5
| 0.0 |
2005-Mar-10 Thu
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2005-Mar-08 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2005-Mar-04 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-Feb-25 Fri
| 0.22
| 0.22
| ###
| ###
| 78,727
| 8,659
| 16.1
| 16.1
| 0.0 |
2005-Feb-24 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 161,273
| 35,480
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| 0.21
| 0.22
| 0.21
| 0.21
| 358,322
| ###
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2005-Feb-18 Fri
| ###
| ###
| 0.21
| 0.21
|
|
| 14.6
| 14.6
| ### |
2005-Feb-17 Thu
| 0.21
| 0.22
| 0.21
| 0.22
| 920,077
| ###
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 6.0
| 6.0
| ### |
2005-Feb-15 Tue
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Feb-14 Mon
| 0.23
| 0.23
| ###
| ###
| 2,908,058
| 334,426
| 2.4
| 2.4
| 0.0 |
2005-Feb-11 Fri
| 0.23
| ###
| 0.23
| 0.23
|
|
| 65.8
| 65.8
| ### |
2005-Feb-10 Thu
| ###
| ###
| 0.22
| 0.23
| 506,477
| ###
| ###
| ###
| ### |
2005-Feb-09 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2005-Feb-08 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-07 Mon
| 0.26
| ###
| 0.25
| 0.25
| 592,171
| 74,021
| 8.7
| 8.7
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 0.285
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 0.25
| 0.28
| 0.25
| 0.28
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| ###
| 0.24
| 0.23
| 0.24
|
|
| 86.5
| 86.5
| 0.0 |
2005-Jan-31 Mon
| 0.24
| 0.24
| 0.22
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2005-Jan-28 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 426,580
| 93,847
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 27,020
| 5,944
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| 72.2
| 72.2
| ### |
2005-Jan-24 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 4.8
| 4.8
| ### |
2005-Jan-20 Thu
| 0.24
| 0.25
| 0.225
| 0.24
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| 0.21
| 0.21
| 381,145
| 40,020
| ###
| ###
| ### |
2005-Jan-18 Tue
| 0.21
| 0.22
| 0.2
| 0.2
|
|
| 5.4
| 5.4
| 0.0 |
2005-Jan-17 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| 86.6
| 86.6
| ### |
2005-Jan-14 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jan-13 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jan-12 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jan-05 Wed
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| 0.2
| ###
| 0.2
| 0.2
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 7,080
| ###
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 61,920
| 12,384
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 254,680
| ###
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 70,280
| 0
| 12.3
| 12.3
| 0.0 |
2004-Dec-16 Thu
| 0.2
| 0.2
| 0.185
| 0.185
| 225,280
| ###
| ###
| ###
| ### |
2004-Dec-15 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Dec-14 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Dec-13 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 0.2
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Dec-01 Wed
| ###
| 0.21
| 0.2
| 0.21
|
|
| 88.1
| 88.1
| ### |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 0.22
| 0.225
| 0.21
| 0.21
| 397,951
| 86,554
| 4.7
| 4.7
| ### |
2004-Nov-25 Thu
| 0.21
| ###
| 0.2
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2004-Nov-24 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 152,440
| 30,488
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 0.23
| 0.23
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.23
| ###
| 0.225
| 0.23
| 231,189
| ###
| 67.1
| 67.1
| ### |
2004-Nov-12 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 65.9
| 65.9
| ### |
2004-Nov-11 Thu
| ###
| 0.245
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 0.24
| 0.26
| 0.23
| ###
| 6,171,170
| ###
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Nov-08 Mon
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Nov-05 Fri
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Nov-04 Thu
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Nov-03 Wed
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Nov-02 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Nov-01 Mon
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Oct-29 Fri
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Oct-28 Thu
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Oct-27 Wed
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Oct-26 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Oct-25 Mon
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Oct-22 Fri
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Oct-21 Thu
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Oct-20 Wed
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Oct-19 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 411,370
| 18,923
| 70.8
| 70.8
| ### |
2004-Oct-18 Mon
| 0.045
| 0.046
| 0.045
| 0.046
|
|
| ###
| ###
| ### |
2004-Oct-15 Fri
| 0.045
| 0.046
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 0.045
| 0.045
| 0.045
| 0.045
| 614,751
| ###
| ###
| ###
| ### |
2004-Oct-13 Wed
| 0.046
| 0.046
| 0.045
| 0.045
| 1,920,249
| 87,371
| ###
| ###
| ### |
|
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 2024-05-23 11:37:04 thru 2024-05-23 11:37:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|