Service Stream Limited (SSM)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 3.89105058366 | 1.285 | 1.39 | 1.285 | 1663077 | 1.34138913 | DE |
| 4 | 0.09 | 7.22891566265 | 1.245 | 1.39 | 1.225 | 1119044 | 1.2928366 | DE |
| 12 | 0.035 | 2.69230769231 | 1.3 | 1.39 | 1.145 | 1413758 | 1.2413516 | DE |
| 26 | 0.425 | 46.7032967033 | 0.91 | 1.39 | 0.8975 | 1777092 | 1.18917266 | DE |
| 52 | 0.54 | 67.9245283019 | 0.795 | 1.39 | 0.77 | 1305576 | 1.09048236 | DE |
| 156 | 0.295 | 28.3653846154 | 1.04 | 1.39 | 0.5725 | 1431196 | 0.91091631 | DE |
| 260 | -1.555 | -53.8062283737 | 2.89 | 3.06 | 0.5725 | 1856366 | 1.43847537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 1.335 | -0.05 | -3.26 | 1.375 | 1.3799999 | 1.335 | 569269 |
| 1721196900 | 1.3799999 | 0.03 | 2.60 | 1.35 | 1.3899999 | 1.33 | 1022823 |
| 1721110500 | 1.345 | 0.01 | 1.13 | 1.34 | 1.365 | 1.33 | 2367357 |
| 1721024100 | 1.33 | -0.02 | -1.12 | 1.35 | 1.355 | 1.325 | 2793252 |
| 1720764900 | 1.345 | 0.02 | 1.51 | 1.325 | 1.35 | 1.315 | 935665 |
| 1720678500 | 1.325 | 0.04 | 3.52 | 1.285 | 1.33 | 1.285 | 1196289 |
| 1720592100 | 1.28 | 0.03 | 1.99 | 1.25 | 1.28 | 1.24 | 978657 |
| 1720505700 | 1.2549999 | -0.01 | -0.40 | 1.2549999 | 1.2649999 | 1.25 | 198863 |
| 1720419300 | 1.26 | 0.01 | 0.40 | 1.235 | 1.27 | 1.235 | 322534 |
| 1720160100 | 1.2549999 | -0.03 | -2.33 | 1.28 | 1.285 | 1.25 | 219559 |
| 1720073700 | 1.285 | 0.02 | 1.58 | 1.2675 | 1.295 | 1.2649999 | 1276729 |
| 1719987300 | 1.2649999 | 0 | 0.00 | 1.26 | 1.275 | 1.2575 | 409103 |
| 1719900900 | 1.2649999 | 0.01 | 1.20 | 1.23 | 1.28 | 1.23 | 605165 |
| 1719814500 | 1.25 | -0.03 | -1.96 | 1.27 | 1.275 | 1.245 | 1516754 |
| 1719555300 | 1.275 | -0.01 | -0.78 | 1.28 | 1.295 | 1.27 | 889937 |
| 1719468900 | 1.285 | 0.01 | 0.78 | 1.27 | 1.285 | 1.2625 | 557105 |
| 1719382500 | 1.275 | 0.02 | 1.59 | 1.285 | 1.285 | 1.25 | 2136746 |
| 1719296100 | 1.2549999 | 0.02 | 1.62 | 1.225 | 1.2625 | 1.225 | 716594 |
| 1719209700 | 1.235 | -0.02 | -1.40 | 1.23 | 1.245 | 1.23 | 633486 |
| 1718950500 | 1.2525 | -0 | -0.20 | 1.2649999 | 1.2675 | 1.235 | 1223654 |
| 1718864100 | 1.2549999 | 0.01 | 1.21 | 1.245 | 1.28 | 1.245 | 2380617 |
| 1718777700 | 1.24 | 0.01 | 1.22 | 1.22 | 1.245 | 1.215 | 2330939 |
| 1718691300 | 1.225 | -0.02 | -1.21 | 1.245 | 1.245 | 1.22 | 792410 |
| 1718604900 | 1.24 | 0 | 0.40 | 1.23 | 1.245 | 1.21 | 3212760 |
| 1718345700 | 1.235 | 0.01 | 0.82 | 1.23 | 1.245 | 1.23 | 458035 |
| 1718259300 | 1.225 | -0.01 | -0.41 | 1.24 | 1.2575 | 1.22 | 1303604 |
| 1718172900 | 1.23 | 0.05 | 4.24 | 1.165 | 1.23 | 1.165 | 3754192 |
| 1718086500 | 1.18 | -0.05 | -3.87 | 1.195 | 1.195 | 1.16 | 940484 |
| 1717740900 | 1.2275 | 0 | 0.20 | 1.22 | 1.235 | 1.217 | 533016 |
| 1717654500 | 1.225 | 0.01 | 0.82 | 1.205 | 1.235 | 1.205 | 1157787 |
| 1717568100 | 1.215 | -0.02 | -1.62 | 1.24 | 1.24 | 1.195 | 787940 |
| 1717481700 | 1.235 | 0.01 | 0.41 | 1.235 | 1.245 | 1.22 | 327305 |
| 1717395300 | 1.23 | -0.02 | -1.20 | 1.2549999 | 1.2549999 | 1.225 | 827738 |
| 1717136100 | 1.245 | 0.04 | 2.89 | 1.21 | 1.25 | 1.21 | 1103488 |
| 1717049700 | 1.21 | 0.01 | 0.83 | 1.19 | 1.235 | 1.19 | 8935168 |
| 1716963300 | 1.2 | -0.01 | -0.41 | 1.19 | 1.21 | 1.175 | 1781667 |
| 1716876900 | 1.205 | 0 | 0.00 | 1.21 | 1.21 | 1.195 | 1518138 |
| 1716790500 | 1.205 | 0.03 | 2.55 | 1.17 | 1.205 | 1.165 | 1649761 |
| 1716531300 | 1.175 | -0.01 | -0.42 | 1.17 | 1.18 | 1.165 | 1262957 |
| 1716444900 | 1.18 | -0.02 | -1.67 | 1.18 | 1.185 | 1.145 | 1525582 |
| 1716358500 | 1.2 | 0.02 | 1.69 | 1.185 | 1.205 | 1.175 | 2262090 |
| 1716272100 | 1.18 | 0.01 | 0.64 | 1.17 | 1.19 | 1.16 | 2740986 |
| 1716185700 | 1.1725 | -0.01 | -0.85 | 1.17 | 1.195 | 1.16 | 1673114 |
| 1715926500 | 1.1825 | -0.02 | -1.66 | 1.2 | 1.2024999 | 1.18 | 1384114 |
| 1715840100 | 1.2024999 | -0.01 | -0.62 | 1.21 | 1.23 | 1.195 | 813787 |
| 1715753700 | 1.21 | -0.02 | -1.63 | 1.205 | 1.2175 | 1.19 | 2581899 |
| 1715667300 | 1.23 | 0.01 | 0.61 | 1.23 | 1.245 | 1.215 | 1034526 |
| 1715580900 | 1.2225 | -0.03 | -2.59 | 1.25 | 1.26 | 1.22 | 1356780 |
| 1715321700 | 1.2549999 | -0.01 | -0.40 | 1.27 | 1.28 | 1.245 | 1349945 |
| 1715235300 | 1.26 | -0.03 | -2.33 | 1.28 | 1.295 | 1.2549999 | 684142 |
| 1715148900 | 1.29 | 0.01 | 0.78 | 1.285 | 1.295 | 1.28 | 991849 |
| 1715062500 | 1.28 | 0.02 | 1.19 | 1.275 | 1.285 | 1.2649999 | 1373977 |
| 1714976100 | 1.2649999 | 0 | 0.00 | 1.26 | 1.27 | 1.2549999 | 1154192 |
| 1714716900 | 1.2649999 | 0.01 | 0.80 | 1.26 | 1.2649999 | 1.247 | 762259 |
| 1714630500 | 1.2549999 | 0 | 0.00 | 1.25 | 1.275 | 1.2425 | 1076837 |
| 1714544100 | 1.2549999 | -0.02 | -1.57 | 1.2649999 | 1.2649999 | 1.245 | 1046612 |
| 1714457700 | 1.275 | 0.01 | 0.79 | 1.275 | 1.28 | 1.26 | 918061 |
| 1714371300 | 1.2649999 | -0.01 | -0.98 | 1.285 | 1.295 | 1.2649999 | 1259003 |
| 1714112100 | 1.2775 | -0.04 | -2.85 | 1.3 | 1.3 | 1.26 | 949947 |
| 1713939300 | 1.315 | 0.01 | 1.15 | 1.3 | 1.33 | 1.3 | 3131684 |
| 1713852900 | 1.3 | 0.01 | 0.78 | 1.305 | 1.305 | 1.27 | 1431312 |
| 1713766500 | 1.29 | 0.02 | 1.57 | 1.275 | 1.3 | 1.275 | 1278816 |
| 1713507300 | 1.27 | -0.02 | -1.17 | 1.3 | 1.305 | 1.26 | 1453423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
