Service Stream Limited (SSM)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 5.36723163842 | 1.77 | 1.87 | 1.757 | 1426283 | 1.80726284 | DE |
| 4 | 0.115 | 6.57142857143 | 1.75 | 1.87 | 1.595 | 1518279 | 1.74888716 | DE |
| 12 | 0.295 | 18.7898089172 | 1.57 | 1.87 | 1.505 | 1476441 | 1.73959817 | DE |
| 26 | 0.31 | 19.9356913183 | 1.555 | 1.87 | 1.475 | 1179420 | 1.66670851 | DE |
| 52 | 0.58 | 45.1361867704 | 1.285 | 1.87 | 1.145 | 1173617 | 1.50118686 | DE |
| 156 | 1.015 | 119.411764706 | 0.85 | 1.87 | 0.5725 | 1149920 | 1.09878145 | DE |
| 260 | 0.02 | 1.08401084011 | 1.845 | 2.47 | 0.5725 | 1667884 | 1.2550936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745820900 | 1.85 | 0.03 | 1.79 | 1.84 | 1.865 | 1.835 | 2513108 |
| 1745475300 | 1.8175 | 0.01 | 0.41 | 1.81 | 1.84 | 1.8 | 1320190 |
| 1745388900 | 1.81 | 0.02 | 0.84 | 1.795 | 1.82 | 1.79 | 1517770 |
| 1745302500 | 1.795 | 0.02 | 1.41 | 1.77 | 1.805 | 1.757 | 1440889 |
| 1744870500 | 1.77 | 0.02 | 1.43 | 1.75 | 1.77 | 1.742 | 2695546 |
| 1744784100 | 1.745 | 0.01 | 0.58 | 1.745 | 1.765 | 1.73 | 2296856 |
| 1744697700 | 1.735 | -0.01 | -0.57 | 1.75 | 1.77 | 1.725 | 1459492 |
| 1744611300 | 1.745 | 0.01 | 0.58 | 1.75 | 1.75 | 1.725 | 957610 |
| 1744352100 | 1.735 | -0.01 | -0.57 | 1.71 | 1.74 | 1.71 | 1190041 |
| 1744265700 | 1.745 | 0.05 | 2.95 | 1.71 | 1.77 | 1.69 | 1687381 |
| 1744179300 | 1.695 | -0.04 | -2.02 | 1.75 | 1.75 | 1.66 | 1431372 |
| 1744092900 | 1.73 | 0.04 | 2.67 | 1.69 | 1.735 | 1.675 | 1672276 |
| 1744006500 | 1.685 | -0.07 | -3.71 | 1.645 | 1.685 | 1.595 | 2589151 |
| 1743743700 | 1.75 | 0 | 0.00 | 1.705 | 1.75 | 1.69 | 1291698 |
| 1743657300 | 1.75 | -0.01 | -0.57 | 1.76 | 1.76 | 1.675 | 1491564 |
| 1743570900 | 1.76 | 0 | 0.00 | 1.75 | 1.775 | 1.745 | 973827 |
| 1743484500 | 1.76 | 0.01 | 0.86 | 1.78 | 1.78 | 1.745 | 1100125 |
| 1743398100 | 1.745 | -0.04 | -1.97 | 1.75 | 1.77 | 1.74 | 694960 |
| 1743138900 | 1.78 | 0.01 | 0.28 | 1.755 | 1.795 | 1.75 | 939702 |
| 1743052500 | 1.775 | -0.01 | -0.28 | 1.78 | 1.785 | 1.76 | 892157 |
| 1742966100 | 1.78 | 0.01 | 0.56 | 1.77 | 1.79 | 1.755 | 952795 |
| 1742879700 | 1.77 | -0.01 | -0.28 | 1.77 | 1.805 | 1.77 | 1923102 |
| 1742793300 | 1.775 | -0.01 | -0.56 | 1.79 | 1.795 | 1.765 | 1123290 |
| 1742534100 | 1.785 | 0.02 | 1.42 | 1.77 | 1.79 | 1.75 | 2946688 |
| 1742447700 | 1.76 | -0.02 | -0.85 | 1.77 | 1.78 | 1.74 | 2848405 |
| 1742361300 | 1.775 | -0.04 | -1.93 | 1.8 | 1.8025 | 1.775 | 1408004 |
| 1742274900 | 1.81 | 0.01 | 0.42 | 1.81 | 1.81 | 1.79 | 917998 |
| 1742188500 | 1.8025 | 0.01 | 0.70 | 1.8 | 1.82 | 1.79 | 1216314 |
| 1741929300 | 1.79 | 0.05 | 3.17 | 1.73 | 1.8 | 1.727 | 1968854 |
| 1741842900 | 1.735 | 0.02 | 0.87 | 1.725 | 1.76 | 1.71 | 1108629 |
| 1741756500 | 1.72 | -0.02 | -0.86 | 1.74 | 1.74 | 1.71 | 1156488 |
| 1741670100 | 1.735 | -0.05 | -2.53 | 1.78 | 1.78 | 1.715 | 2124320 |
| 1741583700 | 1.78 | -0.03 | -1.66 | 1.795 | 1.7975 | 1.75 | 800717 |
| 1741324500 | 1.81 | 0.01 | 0.70 | 1.795 | 1.81 | 1.78 | 1530972 |
| 1741238100 | 1.7975 | -0.02 | -0.96 | 1.82 | 1.835 | 1.775 | 1915402 |
| 1741151700 | 1.815 | 0.03 | 1.97 | 1.78 | 1.84 | 1.77 | 2568184 |
| 1741065300 | 1.78 | -0.03 | -1.66 | 1.805 | 1.825 | 1.765 | 2160979 |
| 1740978900 | 1.81 | 0.05 | 2.55 | 1.785 | 1.83 | 1.762 | 2235336 |
| 1740719700 | 1.765 | 0.08 | 4.44 | 1.695 | 1.795 | 1.6725 | 4862635 |
| 1740633300 | 1.69 | 0 | 0.30 | 1.68 | 1.7125 | 1.68 | 1119086 |
| 1740546900 | 1.685 | 0.01 | 0.30 | 1.67 | 1.695 | 1.67 | 1014205 |
| 1740460500 | 1.68 | -0.05 | -2.61 | 1.725 | 1.725 | 1.66 | 1743107 |
| 1740374100 | 1.725 | 0 | 0.00 | 1.735 | 1.745 | 1.715 | 2237490 |
| 1740114900 | 1.725 | 0.01 | 0.29 | 1.72 | 1.7375 | 1.705 | 1076727 |
| 1740028500 | 1.72 | 0.08 | 4.56 | 1.74 | 1.755 | 1.69 | 1696622 |
| 1739942100 | 1.645 | -0.05 | -2.66 | 1.715 | 1.715 | 1.625 | 1991615 |
| 1739855700 | 1.69 | 0.11 | 6.62 | 1.605 | 1.77 | 1.605 | 4097466 |
| 1739769300 | 1.585 | 0.02 | 1.60 | 1.59 | 1.62 | 1.585 | 719866 |
| 1739510100 | 1.56 | -0.02 | -1.27 | 1.58 | 1.59 | 1.56 | 399744 |
| 1739423700 | 1.58 | -0.01 | -0.32 | 1.58 | 1.59 | 1.5625 | 364212 |
| 1739337300 | 1.585 | 0 | 0.32 | 1.6 | 1.605 | 1.57 | 839892 |
| 1739250900 | 1.58 | 0.02 | 1.28 | 1.56 | 1.595 | 1.56 | 247151 |
| 1739164500 | 1.56 | 0 | 0.00 | 1.565 | 1.575 | 1.555 | 184218 |
| 1738905300 | 1.56 | 0.02 | 0.97 | 1.545 | 1.565 | 1.54 | 1642307 |
| 1738818900 | 1.545 | 0 | 0.32 | 1.56 | 1.565 | 1.54 | 253902 |
| 1738732500 | 1.54 | 0.02 | 1.32 | 1.5225 | 1.55 | 1.5225 | 603433 |
| 1738646100 | 1.52 | -0.02 | -1.30 | 1.5049999 | 1.55 | 1.5049999 | 220703 |
| 1738559700 | 1.54 | -0.03 | -1.60 | 1.57 | 1.57 | 1.53 | 293654 |
| 1738300500 | 1.565 | 0.01 | 0.97 | 1.56 | 1.585 | 1.56 | 203721 |
| 1738214100 | 1.55 | -0.02 | -0.96 | 1.5 | 1.57 | 1.5 | 369267 |
| 1738127700 | 1.565 | 0.03 | 2.29 | 1.5 | 1.565 | 1.5 | 543527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
