ASX - Delayed Quote
AUD
Servcorp Limited (SRV.AX)
5.50
0.00
(0.00%)
At close: 4:10:09 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
5.59
5.60
5.49
5.50
5.50
91,933
Nov 6, 2026
5.59
5.59
5.37
5.50
5.50
139,040
Nov 5, 2026
5.35
5.59
5.29
5.59
5.59
143,295
Nov 4, 2026
5.19
5.30
5.15
5.25
5.25
132,982
Nov 3, 2026
5.12
5.19
5.10
5.19
5.19
45,331
Nov 2, 2026
5.19
5.19
5.10
5.13
5.13
45,873
Oct 30, 2026
5.25
5.30
5.18
5.19
5.19
140,671
Oct 29, 2026
5.37
5.39
5.20
5.20
5.20
70,330
Oct 28, 2026
5.29
5.36
5.26
5.30
5.30
80,454
Oct 27, 2026
5.20
5.30
5.16
5.29
5.29
77,994
Oct 26, 2026
5.18
5.26
5.13
5.23
5.23
174,298
Oct 23, 2026
5.25
5.25
5.15
5.25
5.25
55,482
Oct 22, 2026
5.35
5.35
5.22
5.25
5.25
60,204
Oct 21, 2026
5.35
5.35
5.14
5.32
5.32
74,121
Oct 20, 2026
5.24
5.26
5.15
5.22
5.22
71,490
Oct 19, 2026
5.28
5.36
5.21
5.24
5.24
115,860
Oct 16, 2026
5.32
5.32
5.19
5.23
5.23
280,034
Oct 15, 2026
5.45
5.45
5.28
5.32
5.32
159,316
Oct 14, 2026
5.50
5.53
5.40
5.41
5.41
48,312
Oct 13, 2026
5.55
5.55
5.42
5.50
5.50
80,609
Oct 12, 2026
5.64
5.67
5.49
5.52
5.52
158,430
Oct 9, 2026
5.70
5.70
5.60
5.66
5.66
131,326
Oct 8, 2026
5.60
5.69
5.54
5.64
5.64
73,159
Oct 7, 2026
5.56
5.62
5.50
5.57
5.57
162,655
Oct 6, 2026
5.75
5.75
5.49
5.54
5.54
130,633
Oct 5, 2026
5.65
5.72
5.61
5.66
5.66
37,796
Oct 2, 2026
5.66
5.69
5.57
5.63
5.63
112,802
Oct 1, 2026
5.73
5.73
5.53
5.56
5.56
138,932
Sep 30, 2026
5.53
5.75
5.51
5.75
5.75
57,629
Sep 29, 2026
5.51
5.54
5.49
5.53
5.53
73,662
Sep 28, 2026
5.65
5.68
5.53
5.53
5.53
77,582
Sep 25, 2026
5.79
5.79
5.64
5.70
5.70
45,455
Sep 24, 2026
5.80
5.80
5.68
5.76
5.76
30,746
Sep 23, 2026
5.60
5.82
5.60
5.79
5.79
126,905
Sep 22, 2026
5.80
5.80
5.57
5.60
5.60
185,952
Sep 21, 2026
5.76
5.76
5.60
5.67
5.67
149,606
Sep 18, 2026
5.83
5.86
5.70
5.70
5.70
600,442
Sep 17, 2026
5.82
5.84
5.77
5.79
5.79
164,920
Sep 16, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
6.06
6.06
5.71
5.81
5.81
593,004
Sep 15, 2026
6.04
6.18
5.99
6.04
5.88
231,884
Sep 14, 2026
6.12
6.12
6.02
6.10
5.94
91,011
Sep 11, 2026
6.19
6.19
6.03
6.12
5.96
60,810
Sep 10, 2026
6.18
6.18
6.03
6.13
5.97
194,581
Sep 9, 2026
6.12
6.23
6.00
6.15
5.99
205,606
Sep 8, 2026
6.15
6.22
6.08
6.09
5.93
24,682
Sep 7, 2026
6.30
6.30
6.14
6.15
5.99
54,511
Sep 4, 2026
6.18
6.28
6.12
6.24
6.07
52,625
Sep 3, 2026
6.17
6.17
6.00
6.08
5.92
56,775
Sep 2, 2026
6.20
6.20
6.06
6.06
5.90
40,041
Sep 1, 2026
6.14
6.17
6.06
6.13
5.97
28,277
Aug 31, 2026
6.40
6.40
6.10
6.13
5.97
22,691
Aug 28, 2026
6.16
6.17
6.08
6.10
5.94
75,298
Aug 27, 2026
6.22
6.22
6.05
6.14
5.98
70,629
Aug 26, 2026
6.15
6.17
6.07
6.14
5.98
59,601
Aug 25, 2026
6.08
6.08
5.96
6.06
5.90
44,422
Aug 24, 2026
6.09
6.11
5.90
6.02
5.86
308,548
Aug 21, 2026
6.09
6.11
6.01
6.08
5.92
88,564
Aug 20, 2026
6.44
6.44
6.05
6.09
5.93
396,240
Aug 19, 2026
6.41
6.41
6.15
6.26
6.09
130,333
Aug 18, 2026
6.45
6.45
6.40
6.42
6.25
5,288
Aug 17, 2026
6.54
6.54
6.39
6.42
6.25
149,955
Aug 14, 2026
6.55
6.61
6.47
6.47
6.30
48,204
Aug 13, 2026
6.65
6.68
6.56
6.56
6.39
44,567
Aug 12, 2026
6.59
6.81
6.59
6.64
6.46
29,160
Aug 11, 2026
6.80
6.81
6.52
6.59
6.42
26,527
Aug 10, 2026
6.91
6.91
6.59
6.65
6.47
60,789
Aug 7, 2026
6.74
6.88
6.68
6.88
6.70
46,007
Aug 6, 2026
6.51
6.75
6.51
6.74
6.56
42,830
Aug 5, 2026
6.60
6.61
6.47
6.52
6.35
18,160
Aug 4, 2026
6.51
6.53
6.47
6.48
6.31
5,594
Aug 3, 2026
6.46
6.55
6.44
6.46
6.29
17,440
Jul 31, 2026
6.65
6.65
6.45
6.46
6.29
45,891
Jul 30, 2026
6.60
6.63
6.45
6.59
6.42
14,791
Jul 29, 2026
6.68
6.68
6.43
6.51
6.34
29,803
Jul 28, 2026
6.37
6.54
6.35
6.54
6.37
50,671
Jul 27, 2026
6.30
6.39
6.27
6.30
6.13
107,801
Jul 24, 2026
6.29
6.35
6.25
6.25
6.08
146,984
Jul 23, 2026
6.12
6.20
6.10
6.11
5.95
44,100
Jul 22, 2026
6.13
6.25
6.08
6.10
5.94
61,149
Jul 21, 2026
6.16
6.21
6.08
6.15
5.99
57,848
Jul 20, 2026
6.30
6.30
6.15
6.16
6.00
116,993
Jul 17, 2026
6.28
6.34
6.25
6.30
6.13
40,542
Jul 16, 2026
6.40
6.40
6.24
6.28
6.11
13,063
Jul 15, 2026
6.46
6.46
6.30
6.30
6.13
45,426
Jul 14, 2026
6.19
6.40
6.19
6.40
6.23
13,750
Jul 13, 2026
6.35
6.41
6.25
6.27
6.10
136,208
Jul 10, 2026
6.56
6.56
6.30
6.40
6.23
32,095
Jul 9, 2026
6.20
6.62
6.17
6.40
6.23
54,439
Jul 8, 2026
6.27
6.34
6.17
6.20
6.04
161,562
Jul 7, 2026
6.37
6.39
6.22
6.23
6.06
42,330
Jul 6, 2026
6.60
6.60
6.35
6.36
6.19
103,298
Jul 3, 2026
6.68
6.75
6.47
6.48
6.31
36,128
Jul 2, 2026
6.51
6.53
6.46
6.48
6.31
105,850
Jul 1, 2026
6.55
6.70
6.53
6.53
6.36
111,348
Jun 30, 2026
6.60
6.70
6.56
6.56
6.39
16,127
Jun 29, 2026
6.75
6.78
6.56
6.56
6.39
75,847
Jun 26, 2026
6.75
6.78
6.74
6.75
6.57
26,273
Jun 25, 2026
6.85
6.85
6.72
6.76
6.58
23,036
Jun 24, 2026
6.72
6.89
6.72
6.89
6.71
11,920
Jun 23, 2026
6.80
6.88
6.72
6.72
6.54
12,508
Jun 22, 2026
6.95
6.95
6.72
6.80
6.62
26,380
Jun 19, 2026
6.81
6.82
6.70
6.75
6.57
36,087
Jun 18, 2026
6.85
6.85
6.69
6.75
6.57
53,428
Jun 17, 2026
6.81
6.86
6.68
6.76
6.58
19,654
Jun 16, 2026
6.73
6.83
6.61
6.64
6.46
64,726
Jun 15, 2026
6.59
6.72
6.59
6.67
6.49
34,013
Jun 12, 2026
6.58
6.69
6.52
6.54
6.37
34,372
Jun 11, 2026
6.58
6.60
6.50
6.52
6.35
37,386
Jun 10, 2026
6.58
6.72
6.58
6.58
6.41
44,873
Jun 9, 2026
6.69
6.70
6.49
6.58
6.41
97,212
Jun 5, 2026
6.62
6.74
6.59
6.70
6.52
45,711
Jun 4, 2026
6.43
6.66
6.40
6.59
6.42
37,197
Jun 3, 2026
6.35
6.60
6.33
6.44
6.27
105,351
Jun 2, 2026
6.58
6.61
6.22
6.30
6.13
42,340
Jun 1, 2026
6.67
6.67
6.67
6.67
6.49
203
May 29, 2026
6.24
6.95
6.19
6.95
6.77
26,932
May 28, 2026
6.23
6.32
6.18
6.23
6.06
29,422
May 27, 2026
6.21
6.27
6.10
6.23
6.06
40,048
May 26, 2026
6.19
6.29
6.13
6.21
6.05
20,070
May 25, 2026
6.16
6.23
6.05
6.19
6.03
23,882
May 22, 2026
6.10
6.18
6.10
6.13
5.97
7,568
May 21, 2026
6.11
6.21
6.10
6.13
5.97
70,896
May 20, 2026
6.18
6.28
6.07
6.12
5.96
29,551
May 19, 2026
6.23
6.23
6.12
6.18
6.02
21,969
May 18, 2026
6.39
6.39
6.04
6.10
5.94
23,533
May 15, 2026
6.16
6.43
6.16
6.34
6.17
21,277
May 14, 2026
6.18
6.20
6.03
6.15
5.99
119,090
May 13, 2026
6.15
6.36
6.15
6.20
6.04
61,428
May 12, 2026
6.35
6.45
6.07
6.15
5.99
41,942
May 11, 2026
6.43
6.60
6.32
6.32
6.15
33,734
May 8, 2026
6.71
6.71
6.36
6.43
6.26
11,325
May 7, 2026
6.36
6.71
6.36
6.71
6.53
102,141
May 6, 2026
6.29
6.35
6.28
6.33
6.16
18,055
May 5, 2026
6.38
6.38
6.25
6.31
6.14
45,159
May 4, 2026
6.52
6.70
6.38
6.43
6.26
38,452
May 1, 2026
6.48
6.60
6.48
6.51
6.34
24,744
Apr 30, 2026
6.58
6.58
6.48
6.48
6.31
89,543
Apr 29, 2026
6.51
6.77
6.51
6.58
6.41
64,582
Apr 28, 2026
6.55
6.62
6.53
6.54
6.37
33,722
Apr 27, 2026
6.46
6.61
6.46
6.56
6.39
22,072
Apr 24, 2026
6.56
6.60
6.49
6.51
6.34
137,158
Apr 23, 2026
6.61
6.71
6.57
6.57
6.40
27,722
Apr 22, 2026
6.59
6.61
6.48
6.61
6.43
47,585
Apr 21, 2026
6.60
6.68
6.57
6.59
6.42
33,379
Apr 20, 2026
6.63
6.63
6.51
6.57
6.40
48,190
Apr 17, 2026
6.65
6.72
6.56
6.62
6.44
65,161
Apr 16, 2026
6.69
6.75
6.50
6.65
6.47
241,201
Apr 15, 2026
6.70
6.85
6.70
6.72
6.54
39,030
Apr 14, 2026
6.86
6.88
6.66
6.70
6.52
28,350
Apr 13, 2026
6.70
6.80
6.59
6.63
6.45
37,320
Apr 10, 2026
6.88
6.88
6.76
6.79
6.61
42,437
Apr 9, 2026
6.88
6.88
6.76
6.87
6.69
54,446
Apr 8, 2026
6.70
6.87
6.60
6.80
6.62
81,188
Apr 7, 2026
6.78
6.85
6.59
6.61
6.43
172,549
Apr 2, 2026
7.00
7.00
6.72
6.78
6.60
23,299
Apr 1, 2026
6.95
7.09
6.81
6.91
6.73
49,332
Mar 31, 2026
6.82
6.93
6.73
6.85
6.67
24,379
Mar 30, 2026
6.75
6.87
6.69
6.82
6.64
126,088
Mar 27, 2026
6.86
6.89
6.75
6.80
6.62
32,242
Mar 26, 2026
6.89
6.96
6.84
6.86
6.68
29,908
Mar 25, 2026
6.76
6.96
6.66
6.94
6.76
48,637
Mar 24, 2026
6.71
6.88
6.51
6.69
6.51
47,262
Mar 23, 2026
7.00
7.00
6.58
6.65
6.47
85,110
Mar 20, 2026
6.98
7.14
6.55
7.14
6.95
525,007
Mar 19, 2026
6.99
6.99
6.76
6.82
6.64
72,804
Mar 18, 2026
6.75
7.05
6.75
7.00
6.81
56,717
Mar 17, 2026
6.69
7.30
6.69
6.81
6.63
46,343
Mar 16, 2026
6.41
6.63
6.41
6.63
6.45
47,498
Mar 13, 2026
6.45
6.72
6.37
6.61
6.43
103,822
Mar 12, 2026
6.68
6.68
6.40
6.41
6.24
157,076
Mar 11, 2026
6.47
6.67
6.47
6.67
6.49
25,457
Mar 10, 2026
6.65
6.80
6.53
6.58
6.41
51,967
Mar 9, 2026
6.68
6.76
6.43
6.61
6.43
75,673
Mar 6, 2026
6.97
6.99
6.80
6.89
6.71
77,668
Mar 5, 2026
6.97
7.04
6.83
6.92
6.74
50,842
Mar 4, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
7.66
7.66
6.99
7.04
6.85
90,803
Mar 3, 2026
7.70
7.70
7.39
7.51
7.16
29,312
Mar 2, 2026
7.83
7.83
7.66
7.70
7.34
35,504
Feb 27, 2026
7.73
8.00
7.73
7.88
7.51
118,747
Feb 26, 2026
7.47
7.86
7.47
7.77
7.40
139,621
Feb 25, 2026
7.68
7.68
7.46
7.54
7.18
99,506
Feb 24, 2026
7.79
7.89
7.57
7.68
7.32
32,431
Feb 23, 2026
7.74
7.90
7.67
7.79
7.42
34,301
Feb 20, 2026
7.72
8.00
7.60
7.83
7.46
82,810
Feb 19, 2026
7.96
8.09
7.63
7.72
7.36
88,527
Feb 18, 2026
7.56
7.96
7.55
7.92
7.55
282,646
Feb 17, 2026
7.25
7.25
7.17
7.20
6.86
85,907
Feb 16, 2026
7.10
7.21
7.10
7.19
6.85
47,259
Feb 13, 2026
7.35
7.35
7.15
7.19
6.85
106,542
Feb 12, 2026
7.36
7.36
7.19
7.22
6.88
67,736
Feb 11, 2026
7.40
7.40
7.26
7.32
6.97
126,648
Feb 10, 2026
7.60
7.60
7.28
7.37
7.02
75,827
Feb 9, 2026
7.33
7.33
7.19
7.23
6.89
89,372
Feb 6, 2026
7.42
7.42
7.19
7.27
6.93
94,384
Feb 5, 2026
7.56
7.56
7.32
7.47
7.12
80,571
Feb 4, 2026
7.80
7.80
7.54
7.64
7.28
48,097
Feb 3, 2026
7.80
7.80
7.69
7.76
7.39
33,887
Feb 2, 2026
7.80
7.93
7.71
7.77
7.40
20,154
Jan 30, 2026
7.76
7.91
7.71
7.71
7.35
116,995
Jan 29, 2026
7.99
8.00
7.79
7.81
7.44
26,042
Jan 28, 2026
7.99
8.00
7.88
7.92
7.55
11,950
Jan 27, 2026
8.15
8.16
8.00
8.09
7.71
44,875
Jan 23, 2026
8.00
8.15
7.90
8.15
7.77
74,592
Jan 22, 2026
7.66
7.90
7.66
7.79
7.42
68,284
Jan 21, 2026
7.02
7.80
7.02
7.66
7.30
86,140
Jan 20, 2026
7.20
7.20
6.91
7.09
6.76
119,624
Jan 19, 2026
6.72
7.13
6.72
7.10
6.76
30,576
Jan 16, 2026
6.75
6.83
6.73
6.75
6.43
135,697
Jan 15, 2026
6.78
6.85
6.69
6.85
6.53
62,278
Jan 14, 2026
6.84
6.84
6.72
6.75
6.43
47,916
Jan 13, 2026
6.73
6.92
6.73
6.75
6.43
13,505
Jan 12, 2026
6.75
6.84
6.74
6.78
6.46
32,923
Jan 9, 2026
6.75
6.98
6.75
6.76
6.44
21,335
Jan 8, 2026
6.92
6.98
6.81
6.81
6.49
40,866
Jan 7, 2026
6.70
6.92
6.70
6.92
6.59
41,536
Jan 6, 2026
6.80
6.88
6.74
6.75
6.43
38,875
Jan 5, 2026
6.84
6.93
6.79
6.86
6.54
46,887
Jan 2, 2026
6.81
6.87
6.74
6.84
6.52
12,430
Dec 31, 2025
6.93
6.93
6.77
6.80
6.48
211,828
Dec 30, 2025
6.70
6.77
6.66
6.70
6.38
46,584
Dec 29, 2025
6.90
6.91
6.55
6.70
6.38
51,049
Dec 24, 2025
7.06
7.06
6.93
6.93
6.60
5,317
Dec 23, 2025
7.35
7.35
7.06
7.06
6.73
9,611
Dec 22, 2025
7.34
7.34
7.07
7.19
6.85
27,381
Dec 19, 2025
6.95
7.04
6.93
7.04
6.71
173,703
Dec 18, 2025
7.00
7.04
6.95
6.95
6.62
33,020
Dec 17, 2025
7.01
7.02
6.93
6.96
6.63
62,904
Dec 16, 2025
7.12
7.12
7.04
7.06
6.73
31,452
Dec 15, 2025
7.19
7.20
7.09
7.10
6.76
40,705
Dec 12, 2025
7.25
7.25
7.12
7.19
6.85
37,385
Dec 11, 2025
7.32
7.41
7.16
7.27
6.93
48,698
Dec 10, 2025
7.39
7.39
7.20
7.32
6.97
83,028
Dec 9, 2025
7.26
7.26
7.16
7.25
6.91
123,049
Dec 8, 2025
7.09
7.09
6.95
7.06
6.73
40,227
Dec 5, 2025
6.93
7.05
6.93
7.04
6.71
32,822
Dec 4, 2025
7.04
7.07
6.98
7.07
6.74
31,603
Dec 3, 2025
6.94
7.11
6.94
7.02
6.69
31,702
Dec 2, 2025
6.85
7.06
6.84
6.99
6.66
207,327
Dec 1, 2025
7.00
7.04
6.84
6.93
6.60
61,920
Nov 28, 2025
7.01
7.07
7.00
7.06
6.73
29,279
Nov 27, 2025
7.10
7.12
7.03
7.03
6.70
26,870
Nov 26, 2025
7.24
7.24
7.02
7.09
6.76
50,046
Nov 25, 2025
7.19
7.25
7.13
7.13
6.79
28,661
Nov 24, 2025
7.20
7.23
7.04
7.21
6.87
80,800
Nov 21, 2025
7.04
7.30
6.96
7.30
6.96
48,397
Nov 20, 2025
6.98
7.13
6.98
7.07
6.74
72,721
Nov 19, 2025
7.12
7.12
6.99
7.06
6.73
42,664
Nov 18, 2025
7.35
7.35
7.07
7.15
6.81
114,959
Nov 17, 2025
7.30
7.40
7.23
7.35
7.00
118,240
Nov 14, 2025
7.39
7.40
7.29
7.40
7.05
29,040
Nov 13, 2025
7.39
7.40
7.30
7.32
6.97
43,066
Nov 12, 2025
7.40
7.46
7.36
7.41
7.06
30,766
Nov 11, 2025
7.35
7.43
7.33
7.43
7.08
77,424
Nov 10, 2025
7.40
7.42
7.37
7.37
7.02
69,612
