Service Stream Ltd (SSM.AU) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	2.15	2.19	2.15	2.16	+0.93%	2,778,376
2026-10-15	2.23	2.23	2.12	2.14	-2.28%	1,845,673
2026-10-14	2.24	2.24	2.18	2.19	-0.90%	1,305,047
2026-10-13	2.26	2.29	2.21	2.21	-2.64%	2,235,834
2026-10-12	2.24	2.30	2.23	2.27	+0.89%	2,297,361
2026-10-09	2.28	2.28	2.23	2.25	-0.88%	1,834,308
2026-10-08	2.28	2.30	2.24	2.27	-0.87%	2,423,047
2026-10-07	2.31	2.34	2.29	2.29	+0.44%	2,203,771
2026-10-06	2.32	2.37	2.28	2.28	-2.98%	2,065,070
2026-10-05	2.35	2.38	2.34	2.35	+0.43%	1,476,035
2026-10-02	2.35	2.38	2.32	2.34	-1.27%	2,179,273
2026-10-01	2.39	2.40	2.35	2.37	-0.84%	2,163,009
2026-09-30	2.39	2.42	2.38	2.39	-0.83%	2,793,289
2026-09-29	2.44	2.44	2.39	2.41	-0.41%	1,305,967
2026-09-28	2.42	2.46	2.40	2.42	-2.02%	2,260,143
2026-09-25	2.45	2.48	2.45	2.47	-0.80%	783,731
2026-09-24	2.45	2.50	2.45	2.49	+0.00%	1,787,900
2026-09-23	2.52	2.54	2.46	2.49	-1.19%	1,914,321
2026-09-22	2.50	2.52	2.45	2.52	+2.86%	2,679,098
2026-09-21	2.41	2.47	2.38	2.45	+0.41%	1,412,661
2026-09-18	2.45	2.47	2.40	2.44	+0.41%	20,078,839
2026-09-17	2.37	2.43	2.37	2.43	+2.53%	1,349,593
2026-09-16	2.37	2.40	2.35	2.37	-0.42%	1,099,102
2026-09-15	2.39	2.41	2.37	2.38	-0.42%	1,833,845
2026-09-14	2.39	2.41	2.37	2.39	+0.00%	762,671
2026-09-11	2.40	2.41	2.36	2.39	-0.83%	1,057,865
2026-09-10	2.50	2.50	2.39	2.41	-0.41%	1,135,467
2026-09-09	2.42	2.50	2.42	2.42	-1.63%	1,578,863
2026-09-08	2.52	2.52	2.43	2.46	+1.65%	2,995,209
2026-09-07	2.44	2.44	2.40	2.42	+0.83%	1,454,692
2026-09-04	2.40	2.42	2.38	2.40	+0.00%	1,270,314
2026-09-03	2.35	2.40	2.35	2.40	+1.27%	818,119
2026-09-02	2.46	2.46	2.37	2.37	-2.07%	1,559,071
2026-09-01	2.42	2.43	2.40	2.42	+0.00%	924,159
2026-08-31	2.46	2.46	2.41	2.42	-1.63%	1,557,395
2026-08-28	2.45	2.48	2.44	2.46	-0.40%	907,992
2026-08-27	2.46	2.53	2.46	2.47	-1.59%	1,447,843
2026-08-26	2.52	2.54	2.50	2.51	-0.79%	1,871,723
2026-08-25	2.58	2.58	2.50	2.53	-1.56%	1,656,216
2026-08-24	2.54	2.57	2.51	2.57	+1.58%	2,457,803
2026-08-21	2.60	2.61	2.53	2.53	-2.69%	2,138,800
2026-08-20	2.61	2.64	2.49	2.60	-0.38%	3,447,407
2026-08-19	2.50	2.71	2.46	2.61	+3.16%	3,833,730
2026-08-18	2.54	2.56	2.52	2.53	+0.80%	1,306,192
2026-08-17	2.49	2.56	2.49	2.51	+0.80%	1,223,910
2026-08-14	2.53	2.53	2.44	2.49	+1.22%	985,626
2026-08-13	2.52	2.54	2.46	2.46	-1.60%	1,198,916
2026-08-12	2.48	2.52	2.47	2.50	+0.81%	1,748,058
2026-08-11	2.48	2.49	2.43	2.48	+0.81%	7,846,876
2026-08-10	2.52	2.52	2.45	2.46	-1.60%	1,002,374
2026-08-07	2.52	2.56	2.50	2.50	-0.79%	818,944
2026-08-06	2.53	2.54	2.47	2.52	+0.00%	1,522,207
2026-08-05	2.45	2.55	2.45	2.52	+1.20%	1,804,077
2026-08-04	2.45	2.52	2.45	2.49	+1.22%	1,764,296
2026-08-03	2.44	2.46	2.42	2.46	+0.82%	852,186
2026-07-31	2.45	2.46	2.43	2.44	+0.41%	844,350
2026-07-30	2.46	2.46	2.38	2.43	+0.41%	1,174,304
2026-07-29	2.43	2.50	2.42	2.42	-2.02%	2,356,070
2026-07-28	2.50	2.52	2.44	2.47	+1.65%	951,364
2026-07-27	2.47	2.53	2.42	2.43	-2.80%	2,244,371
2026-07-24	2.51	2.52	2.47	2.50	-0.40%	1,377,106
2026-07-23	2.60	2.60	2.48	2.51	-1.57%	2,268,801
2026-07-22	2.60	2.60	2.53	2.55	-1.54%	1,083,897
2026-07-21	2.57	2.60	2.55	2.59	+0.78%	1,208,629
2026-07-20	2.53	2.61	2.52	2.57	+2.39%	622,336
2026-07-17	2.52	2.54	2.50	2.51	-0.79%	634,466
2026-07-16	2.57	2.57	2.50	2.53	-0.39%	1,210,852
2026-07-15	2.48	2.54	2.47	2.54	+2.42%	1,255,694
2026-07-14	2.52	2.52	2.44	2.48	-1.59%	804,992
2026-07-13	2.54	2.54	2.47	2.52	+0.40%	1,090,110
2026-07-10	2.50	2.51	2.47	2.51	+0.00%	898,878
2026-07-09	2.49	2.56	2.47	2.51	+0.40%	924,953
2026-07-08	2.50	2.52	2.46	2.50	-1.96%	883,182
2026-07-07	2.62	2.62	2.54	2.55	-1.16%	720,664
2026-07-06	2.60	2.61	2.55	2.58	-0.39%	1,225,173
2026-07-03	2.52	2.59	2.52	2.59	+1.97%	328,372
2026-07-02	2.61	2.62	2.51	2.54	-3.42%	1,641,569
2026-07-01	2.65	2.68	2.62	2.63	-0.75%	1,197,691
2026-06-30	2.67	2.67	2.65	2.65	-0.75%	839,354
2026-06-29	2.71	2.72	2.63	2.67	-0.37%	1,110,771
2026-06-26	2.64	2.68	2.61	2.68	+1.52%	848,180
2026-06-25	2.59	2.66	2.56	2.64	+2.33%	1,018,781
2026-06-24	2.61	2.62	2.56	2.58	-1.15%	2,019,341
2026-06-23	2.71	2.71	2.61	2.61	-2.25%	2,697,398
2026-06-22	2.59	2.67	2.56	2.67	+3.09%	956,602
2026-06-19	2.55	2.59	2.53	2.59	+1.97%	1,518,862
2026-06-18	2.54	2.60	2.52	2.54	-0.39%	1,010,594
2026-06-17	2.52	2.56	2.49	2.55	+0.79%	1,261,448
2026-06-16	2.53	2.56	2.50	2.53	+0.80%	2,094,752
2026-06-15	2.50	2.53	2.48	2.51	+1.62%	763,398
2026-06-12	2.49	2.52	2.45	2.47	-0.40%	608,364
2026-06-11	2.45	2.51	2.42	2.48	+0.81%	1,787,915
2026-06-10	2.46	2.47	2.40	2.46	+0.00%	1,911,863
2026-06-09	2.44	2.50	2.40	2.46	+0.82%	2,203,538
2026-06-05	2.38	2.44	2.36	2.44	+2.09%	758,795
2026-06-04	2.37	2.40	2.37	2.39	+0.84%	818,187
2026-06-03	2.38	2.39	2.33	2.37	+0.00%	1,152,161
2026-06-02	2.33	2.37	2.31	2.37	+0.85%	921,784
2026-06-01	2.38	2.38	2.34	2.35	-0.84%	885,662
2026-05-29	2.38	2.39	2.35	2.37	+0.00%	1,040,826
2026-05-28	2.36	2.39	2.34	2.37	+0.00%	1,207,774
2026-05-27	2.35	2.40	2.33	2.37	+1.28%	1,765,511
2026-05-26	2.25	2.36	2.25	2.34	+2.63%	2,953,003
2026-05-25	2.29	2.31	2.26	2.28	-0.87%	1,193,101
2026-05-22	2.27	2.30	2.26	2.30	+0.44%	563,020
2026-05-21	2.26	2.32	2.24	2.29	+1.33%	1,101,177
2026-05-20	2.26	2.31	2.23	2.26	-0.44%	1,862,705
2026-05-19	2.24	2.29	2.23	2.27	+1.79%	2,166,523
2026-05-18	2.15	2.25	2.10	2.23	+4.21%	2,565,670
2026-05-15	2.03	2.14	2.00	2.14	+4.39%	2,350,579
2026-05-14	2.06	2.07	2.00	2.05	-0.49%	1,423,610
2026-05-13	2.09	2.09	2.04	2.06	-0.96%	1,068,758
2026-05-12	2.07	2.11	2.04	2.08	+1.46%	950,408
2026-05-11	2.05	2.07	2.03	2.05	+0.00%	707,421
2026-05-08	1.96	2.05	1.96	2.05	+0.99%	765,716
2026-05-07	2.06	2.07	2.02	2.03	-1.46%	1,437,731
2026-05-06	1.95	2.10	1.95	2.06	+1.48%	1,152,377
2026-05-05	2.03	2.04	1.99	2.03	+0.50%	555,647
2026-05-04	1.99	2.03	1.94	2.02	+1.51%	917,152
2026-05-01	1.97	1.99	1.95	1.99	+2.05%	576,158
2026-04-30	1.95	1.96	1.92	1.95	+0.00%	1,058,246
2026-04-29	1.94	1.98	1.94	1.95	+0.26%	480,789
2026-04-28	1.97	1.98	1.95	1.95	-1.52%	702,429
2026-04-27	1.99	1.99	1.96	1.98	+0.51%	420,227
2026-04-24	1.98	1.98	1.95	1.97	-0.25%	613,993
2026-04-23	1.95	1.98	1.94	1.97	-0.25%	282,736
2026-04-22	1.98	1.98	1.96	1.98	-0.50%	369,881
2026-04-21	2.00	2.00	1.97	1.99	+0.25%	393,901
2026-04-20	1.99	2.00	1.98	1.98	-0.50%	365,610
2026-04-17	1.93	1.99	1.93	1.99	+1.53%	639,338
2026-04-16	1.91	1.96	1.91	1.96	+2.35%	1,227,054
2026-04-15	1.91	1.98	1.91	1.92	-1.79%	1,258,423
2026-04-14	2.02	2.02	1.95	1.95	-0.51%	611,098
2026-04-13	2.02	2.02	1.95	1.96	-2.97%	887,936
2026-04-10	2.01	2.02	1.95	2.02	+1.76%	708,322
2026-04-09	1.99	2.01	1.98	1.99	+0.51%	791,365
2026-04-08	1.97	2.04	1.93	1.98	-0.50%	2,904,373
2026-04-07	1.98	2.03	1.95	1.99	+0.00%	1,626,949
2026-04-02	2.01	2.04	1.97	1.99	-0.75%	1,398,494
2026-04-01	1.96	2.00	1.95	2.00	+3.63%	1,209,244
2026-03-31	1.92	1.95	1.90	1.93	+0.78%	699,385
2026-03-30	1.92	1.92	1.89	1.92	-0.52%	1,369,353
2026-03-27	1.94	1.95	1.93	1.93	-1.03%	491,224
2026-03-26	1.92	1.97	1.92	1.95	+1.04%	900,979
2026-03-25	1.94	1.95	1.92	1.93	-1.03%	1,164,977
2026-03-24	1.94	1.96	1.94	1.95	+0.26%	649,186
2026-03-23	1.93	1.95	1.91	1.94	-1.02%	1,411,533
2026-03-20	1.98	2.01	1.93	1.96	-0.25%	4,087,019
2026-03-19	1.97	1.99	1.96	1.97	-1.50%	1,184,548
2026-03-18	1.97	2.03	1.97	2.00	+1.53%	1,380,505
2026-03-17	1.93	1.99	1.92	1.97	+2.34%	1,323,042
2026-03-16	1.95	1.97	1.92	1.92	-0.78%	1,344,819
2026-03-13	1.97	1.98	1.93	1.94	-1.02%	1,838,412
2026-03-12	1.90	1.97	1.90	1.96	+1.30%	2,044,733
2026-03-11	1.92	1.94	1.88	1.93	-0.77%	2,817,436
2026-03-10	1.85	1.95	1.84	1.95	+4.57%	3,789,235
2026-03-09	1.88	1.90	1.83	1.86	-3.63%	2,784,244
2026-03-06	1.92	1.96	1.92	1.93	-1.28%	1,937,759
2026-03-05	1.97	1.99	1.95	1.96	-2.01%	1,630,776
2026-03-04	2.03	2.03	1.97	2.00	-0.25%	2,353,815
2026-03-03	2.03	2.05	2.00	2.00	-3.38%	1,521,638
2026-03-02	2.07	2.10	2.00	2.07	-0.48%	2,276,428
2026-02-27	2.03	2.12	2.02	2.08	+2.46%	2,242,855
2026-02-26	2.01	2.05	1.95	2.03	-1.46%	4,107,746
2026-02-25	1.96	2.10	1.78	2.06	-2.37%	4,723,411
2026-02-24	2.16	2.16	2.09	2.11	-1.86%	1,379,933
2026-02-23	2.24	2.24	2.13	2.15	-3.15%	5,013,980
2026-02-20	2.20	2.23	2.17	2.22	+0.45%	1,293,162
2026-02-19	2.21	2.23	2.20	2.21	+0.45%	648,490
2026-02-18	2.17	2.20	2.14	2.20	+1.38%	1,773,887
2026-02-17	2.21	2.25	2.12	2.17	-1.36%	2,987,193
2026-02-16	2.23	2.23	2.17	2.20	+0.00%	1,217,500
2026-02-13	2.23	2.26	2.19	2.20	-1.35%	962,153
2026-02-12	2.22	2.28	2.22	2.23	-2.62%	1,604,110
2026-02-11	2.33	2.33	2.29	2.29	-1.72%	710,655
2026-02-10	2.25	2.33	2.23	2.33	+3.56%	1,967,770
2026-02-09	2.16	2.25	2.15	2.25	+5.14%	5,393,328
2026-02-06	2.16	2.21	2.12	2.14	-4.04%	984,535
2026-02-05	2.22	2.26	2.19	2.23	-1.33%	1,352,797
2026-02-04	2.25	2.28	2.19	2.26	+0.44%	1,625,311
2026-02-03	2.27	2.30	2.18	2.25	-2.17%	2,383,649
2026-02-02	2.24	2.31	2.17	2.30	+0.88%	1,579,300
2026-01-30	2.24	2.30	2.21	2.28	+2.24%	1,262,602
2026-01-29	2.24	2.24	2.18	2.23	+0.90%	1,244,599
2026-01-28	2.24	2.24	2.16	2.21	-1.34%	1,990,730
2026-01-27	2.26	2.28	2.20	2.24	-0.88%	752,603
2026-01-23	2.22	2.29	2.22	2.26	+1.80%	1,891,047
2026-01-22	2.18	2.23	2.18	2.22	+1.83%	899,424
2026-01-21	2.15	2.19	2.14	2.18	+1.40%	869,367
2026-01-20	2.16	2.16	2.12	2.15	-0.92%	2,484,125
2026-01-19	2.17	2.21	2.16	2.17	-0.46%	926,677
2026-01-16	2.17	2.20	2.15	2.18	+0.93%	893,701
2026-01-15	2.15	2.16	2.13	2.16	+0.47%	851,382
2026-01-14	2.17	2.17	2.13	2.15	+0.00%	946,373
2026-01-13	2.19	2.19	2.15	2.15	-1.38%	742,814
2026-01-12	2.13	2.19	2.11	2.18	+1.40%	849,899
2026-01-09	2.22	2.23	2.10	2.15	-2.71%	523,341
2026-01-08	2.22	2.22	2.20	2.21	-0.45%	634,812
2026-01-07	2.22	2.22	2.18	2.22	+0.91%	699,306
2026-01-06	2.29	2.29	2.20	2.20	-3.08%	766,714
2026-01-05	2.25	2.27	2.21	2.27	+1.79%	704,172
2026-01-02	2.22	2.24	2.19	2.23	-0.45%	300,486
2025-12-31	2.23	2.25	2.22	2.24	+0.45%	330,293
2025-12-30	2.25	2.26	2.21	2.23	+0.45%	650,973
2025-12-29	2.26	2.26	2.21	2.22	-1.77%	405,900
2025-12-24	2.25	2.29	2.24	2.26	+0.00%	244,146
2025-12-23	2.27	2.29	2.24	2.26	-0.44%	700,732
2025-12-22	2.22	2.29	2.21	2.27	+2.25%	510,836
2025-12-19	2.20	2.22	2.16	2.22	-0.45%	2,501,052
2025-12-18	2.21	2.23	2.17	2.23	+1.36%	2,181,194
2025-12-17	2.19	2.21	2.16	2.20	+0.46%	1,663,965
2025-12-16	2.17	2.24	2.17	2.19	-1.79%	1,195,137
2025-12-15	2.15	2.24	2.15	2.23	-0.45%	1,145,333
2025-12-12	2.22	2.24	2.17	2.24	+0.90%	919,861
2025-12-11	2.25	2.25	2.19	2.22	-1.33%	756,510
2025-12-10	2.23	2.25	2.20	2.25	+0.90%	1,001,408
2025-12-09	2.22	2.24	2.20	2.23	+0.45%	850,989
2025-12-08	2.20	2.24	2.20	2.22	+0.91%	607,563
2025-12-05	2.30	2.30	2.20	2.20	-0.90%	635,520
2025-12-04	2.30	2.30	2.22	2.22	-3.48%	1,393,226
2025-12-03	2.27	2.31	2.25	2.30	+1.32%	1,640,450
2025-12-02	2.22	2.27	2.20	2.27	+1.79%	2,312,632
2025-12-01	2.23	2.28	2.23	2.23	-0.89%	836,570
2025-11-28	2.23	2.25	2.21	2.25	+0.90%	957,060
2025-11-27	2.24	2.25	2.21	2.23	-0.45%	5,672,784
2025-11-26	2.19	2.25	2.19	2.24	+1.36%	1,523,921
2025-11-25	2.19	2.21	2.16	2.21	+0.91%	1,231,787
2025-11-24	2.11	2.19	2.09	2.19	+3.79%	2,004,182
2025-11-21	2.17	2.17	2.11	2.11	-1.86%	789,776
2025-11-20	2.10	2.15	2.10	2.15	+0.94%	1,427,067
2025-11-19	2.20	2.20	2.10	2.13	-3.18%	1,511,586
2025-11-18	2.26	2.28	2.19	2.20	-3.08%	2,366,897
2025-11-17	2.24	2.29	2.22	2.27	+0.89%	2,861,679
2025-11-14	2.26	2.26	2.23	2.25	-1.32%	1,048,588
2025-11-13	2.31	2.32	2.22	2.28	-1.30%	2,675,631
2025-11-12	2.29	2.31	2.25	2.31	+1.76%	3,791,352
2025-11-11	2.25	2.29	2.23	2.27	+0.89%	1,772,367
2025-11-10	2.19	2.25	2.18	2.25	+5.14%	2,281,485
2025-11-07	2.24	2.24	2.14	2.14	-3.60%	1,777,895
2025-11-06	2.19	2.22	2.18	2.22	+1.37%	5,912,555
2025-11-05	2.17	2.21	2.15	2.19	+0.92%	1,455,024
2025-11-04	2.16	2.17	2.12	2.17	+0.46%	1,172,546
2025-11-03	2.28	2.28	2.14	2.16	-4.85%	2,071,467
2025-10-31	2.24	2.30	2.24	2.27	+1.34%	2,337,436
2025-10-30	2.24	2.27	2.23	2.24	-1.32%	1,180,938
2025-10-29	2.26	2.27	2.25	2.27	+0.44%	915,309
2025-10-28	2.27	2.27	2.25	2.26	-0.44%	819,392
2025-10-27	2.27	2.28	2.25	2.27	+0.00%	1,254,328
2025-10-24	2.26	2.28	2.25	2.27	+0.89%	747,476
2025-10-23	2.22	2.28	2.22	2.25	+0.00%	2,295,589

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+9.60%). Peor mes: Mar (-5.31%). Basado en 2 años de datos diarios (2025–2026).

Ene+0.96%
Feb+2.34%
Mar-5.31%
Abr+1.72%
May+8.73%
Jun+9.60%
Jul-2.97%
Ago+1.45%
Sep+5.72%
Oct-0.44%
Nov+4.17%
Dic+0.45%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Service Stream Ltd (SSM.AU)?

2.16 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de SSM.AU?

Máximo de 2.72 y mínimo de 1.78 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Service Stream Ltd?

Históricamente, el mes más fuerte de SSM.AU ha sido Jun (media +9.60%) y el más débil Mar (media -5.31%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 455 velas diarias del data lake de Closelook.