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 | 0.005 | 0.328947368421 | 1.52 | 1.55 | 1.495 | 590301 | 1.52354164 | DE |
| 4 | -0.015 | -0.974025974026 | 1.54 | 1.6025 | 1.495 | 533691 | 1.55582162 | DE |
| 12 | -0.03 | -1.92926045016 | 1.555 | 1.68 | 1.475 | 995594 | 1.56946356 | DE |
| 26 | 0.185 | 13.8059701493 | 1.34 | 1.68 | 1.19 | 995989 | 1.50435597 | DE |
| 52 | 0.61 | 66.6666666667 | 0.915 | 1.68 | 0.8975 | 1368130 | 1.30384348 | DE |
| 156 | 0.685 | 81.5476190476 | 0.84 | 1.68 | 0.5725 | 1170938 | 1.01202535 | DE |
| 260 | -1.315 | -46.3028169014 | 2.84 | 2.85 | 0.5725 | 1773262 | 1.31772727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 1.525 | 0 | 0.33 | 1.5149999 | 1.53 | 1.495 | 453598 |
| 1737004500 | 1.52 | 0.01 | 0.66 | 1.52 | 1.5275 | 1.495 | 587989 |
| 1736918100 | 1.51 | 0 | 0.00 | 1.5 | 1.5375 | 1.5 | 301814 |
| 1736831700 | 1.51 | -0.01 | -0.66 | 1.52 | 1.542 | 1.51 | 305922 |
| 1736745300 | 1.52 | -0.02 | -1.30 | 1.51 | 1.527 | 1.495 | 995391 |
| 1736486100 | 1.54 | 0.02 | 1.32 | 1.55 | 1.55 | 1.525 | 826526 |
| 1736399700 | 1.52 | -0.02 | -1.30 | 1.52 | 1.55 | 1.5049999 | 521850 |
| 1736313300 | 1.54 | -0.04 | -2.53 | 1.57 | 1.575 | 1.54 | 512217 |
| 1736226900 | 1.58 | 0 | 0.00 | 1.58 | 1.6 | 1.57 | 209423 |
| 1736140500 | 1.58 | -0.01 | -0.63 | 1.59 | 1.6025 | 1.565 | 1811588 |
| 1735881300 | 1.59 | 0 | 0.00 | 1.59 | 1.595 | 1.5774999 | 268482 |
| 1735794900 | 1.59 | 0.03 | 1.92 | 1.56 | 1.59 | 1.5475 | 938670 |
| 1735617660 | 1.56 | -0.02 | -1.27 | 1.565 | 1.575 | 1.56 | 85008 |
| 1735535700 | 1.58 | 0.01 | 0.32 | 1.575 | 1.585 | 1.5575 | 197734 |
| 1735276500 | 1.575 | 0 | 0.32 | 1.58 | 1.585 | 1.57 | 251651 |
| 1735014060 | 1.57 | 0.01 | 0.32 | 1.54 | 1.59 | 1.54 | 265395 |
| 1734930900 | 1.565 | 0.01 | 0.64 | 1.58 | 1.585 | 1.545 | 441316 |
| 1734671700 | 1.555 | 0 | 0.32 | 1.54 | 1.565 | 1.535 | 422958 |
| 1734585300 | 1.55 | -0.04 | -2.52 | 1.54 | 1.565 | 1.535 | 716800 |
| 1734498900 | 1.59 | 0.05 | 2.91 | 1.52 | 1.59 | 1.52 | 1304968 |
| 1734412500 | 1.545 | 0.02 | 1.31 | 1.5 | 1.555 | 1.495 | 483668 |
| 1734326100 | 1.525 | -0.02 | -0.97 | 1.525 | 1.555 | 1.52 | 626516 |
| 1734066900 | 1.54 | 0.07 | 4.41 | 1.495 | 1.545 | 1.485 | 593991 |
| 1733980500 | 1.475 | -0.05 | -2.96 | 1.52 | 1.525 | 1.475 | 2283692 |
| 1733894100 | 1.52 | -0.01 | -0.65 | 1.54 | 1.54 | 1.5 | 918399 |
| 1733807700 | 1.53 | 0 | 0.00 | 1.53 | 1.545 | 1.52 | 1716580 |
| 1733721300 | 1.53 | -0.04 | -2.55 | 1.57 | 1.575 | 1.525 | 740478 |
| 1733462100 | 1.57 | -0.06 | -3.38 | 1.605 | 1.61 | 1.565 | 1014547 |
| 1733375700 | 1.625 | 0.03 | 2.20 | 1.6 | 1.6299999 | 1.59 | 1012490 |
| 1733289300 | 1.59 | -0.08 | -4.79 | 1.595 | 1.635 | 1.59 | 1274099 |
| 1733202900 | 1.67 | 0.06 | 3.73 | 1.6 | 1.68 | 1.48 | 2927769 |
| 1733116500 | 1.61 | -0.02 | -1.23 | 1.625 | 1.625 | 1.595 | 821139 |
| 1732857300 | 1.6299999 | -0.01 | -0.31 | 1.6 | 1.635 | 1.6 | 500443 |
| 1732770900 | 1.635 | 0.01 | 0.93 | 1.635 | 1.645 | 1.615 | 497703 |
| 1732684500 | 1.62 | -0.03 | -1.64 | 1.655 | 1.66 | 1.6175 | 804136 |
| 1732598100 | 1.647 | 0.01 | 0.43 | 1.65 | 1.66 | 1.625 | 512239 |
| 1732511700 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.6725 | 1.635 | 873547 |
| 1732252500 | 1.66 | 0.01 | 0.91 | 1.65 | 1.66 | 1.645 | 782743 |
| 1732166100 | 1.645 | 0 | 0.00 | 1.6299999 | 1.655 | 1.6299999 | 565538 |
| 1732079700 | 1.645 | 0.01 | 0.30 | 1.6399999 | 1.6625 | 1.6299999 | 955598 |
| 1731993300 | 1.6399999 | 0.01 | 0.92 | 1.6299999 | 1.65 | 1.62 | 824505 |
| 1731906900 | 1.625 | 0 | 0.31 | 1.6299999 | 1.635 | 1.595 | 1622650 |
| 1731647700 | 1.62 | 0.04 | 2.53 | 1.585 | 1.62 | 1.575 | 4890307 |
| 1731561300 | 1.58 | 0.03 | 1.94 | 1.57 | 1.6 | 1.5375 | 648402 |
| 1731474900 | 1.55 | 0.02 | 1.47 | 1.53 | 1.565 | 1.525 | 723302 |
| 1731388500 | 1.5275 | -0 | -0.16 | 1.5049999 | 1.535 | 1.5049999 | 8320290 |
| 1731302100 | 1.53 | -0.02 | -1.29 | 1.54 | 1.54 | 1.51 | 308796 |
| 1731042900 | 1.55 | 0.02 | 1.31 | 1.55 | 1.57 | 1.545 | 420833 |
| 1730956500 | 1.53 | -0.03 | -1.92 | 1.575 | 1.575 | 1.5275 | 250983 |
| 1730870100 | 1.56 | 0.02 | 1.30 | 1.5149999 | 1.56 | 1.5075 | 544549 |
| 1730783700 | 1.54 | -0.02 | -1.28 | 1.56 | 1.56 | 1.53 | 465231 |
| 1730697300 | 1.56 | 0.02 | 0.97 | 1.545 | 1.565 | 1.53 | 909989 |
| 1730438100 | 1.545 | 0.04 | 3.00 | 1.5 | 1.545 | 1.485 | 841216 |
| 1730351700 | 1.5 | -0.03 | -1.96 | 1.53 | 1.54 | 1.5 | 1525035 |
| 1730265300 | 1.53 | 0.01 | 0.33 | 1.51 | 1.535 | 1.51 | 1572130 |
| 1730178900 | 1.525 | -0.01 | -0.33 | 1.53 | 1.535 | 1.5149999 | 1085875 |
| 1730092500 | 1.53 | -0.02 | -1.29 | 1.555 | 1.555 | 1.52 | 398170 |
| 1729833300 | 1.55 | -0.01 | -0.32 | 1.56 | 1.5625 | 1.545 | 310997 |
| 1729746900 | 1.555 | -0.01 | -0.32 | 1.555 | 1.57 | 1.5425 | 802546 |
| 1729660500 | 1.56 | -0.01 | -0.64 | 1.575 | 1.575 | 1.55 | 1505968 |
| 1729574100 | 1.57 | -0.01 | -0.32 | 1.585 | 1.59 | 1.55 | 3904387 |
| 1729487700 | 1.575 | 0.02 | 1.29 | 1.585 | 1.595 | 1.5625 | 822037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
