Shaver Shop Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.240	1.255	1.235	1.255	1.040	458,965
2024-08-30	1.240	1.240	1.225	1.230	1.019	164,989
2024-08-29	1.235	1.250	1.225	1.230	1.019	245,539
2024-08-28	1.240	1.245	1.230	1.240	1.027	211,174
2024-08-27	1.240	1.250	1.220	1.235	1.023	243,123
2024-08-26	1.220	1.240	1.200	1.240	1.027	460,939
2024-08-23	1.210	1.225	1.200	1.200	0.994	67,058
2024-08-22	1.185	1.210	1.185	1.210	1.002	60,109
2024-08-21	1.185	1.210	1.180	1.180	0.977	379,373
2024-08-20	1.195	1.210	1.185	1.185	0.982	151,727
2024-08-19	1.190	1.210	1.190	1.195	0.990	210,098
2024-08-16	1.200	1.200	1.190	1.190	0.986	122,310
2024-08-15	1.190	1.200	1.190	1.195	0.990	357,762
2024-08-14	1.185	1.195	1.185	1.185	0.982	331,286
2024-08-13	1.190	1.190	1.185	1.190	0.986	65,388
2024-08-12	1.190	1.200	1.180	1.190	0.986	160,466
2024-08-09	1.175	1.190	1.170	1.180	0.977	113,623
2024-08-08	1.175	1.190	1.175	1.190	0.986	62,823
2024-08-07	1.175	1.180	1.175	1.180	0.977	69,972
2024-08-06	1.175	1.180	1.170	1.180	0.977	387,423
2024-08-05	1.190	1.190	1.175	1.180	0.977	304,569
2024-08-02	1.220	1.230	1.200	1.200	0.994	201,443
2024-08-01	1.220	1.230	1.220	1.230	1.019	63,259
2024-07-31	1.220	1.220	1.215	1.220	1.011	119,228
2024-07-30	1.220	1.220	1.205	1.220	1.011	223,514
2024-07-29	1.220	1.220	1.190	1.220	1.011	121,733
2024-07-26	1.220	1.233	1.210	1.220	1.011	156,345
2024-07-25	1.180	1.220	1.175	1.220	1.011	246,219
2024-07-24	1.200	1.200	1.175	1.180	0.977	310,425
2024-07-23	1.240	1.245	1.190	1.190	0.986	448,737
2024-07-22	1.200	1.260	1.200	1.250	1.035	273,354
2024-07-19	1.210	1.210	1.190	1.190	0.986	104,906
2024-07-18	1.195	1.210	1.195	1.210	1.002	68,458
2024-07-17	1.195	1.195	1.180	1.195	0.990	178,378
2024-07-16	1.195	1.195	1.185	1.195	0.990	27,422
2024-07-15	1.195	1.195	1.180	1.180	0.977	56,932
2024-07-12	1.180	1.190	1.180	1.180	0.977	32,537
2024-07-11	1.190	1.190	1.180	1.180	0.977	63,061
2024-07-10	1.170	1.195	1.170	1.190	0.986	115,991
2024-07-09	1.150	1.180	1.150	1.175	0.973	345,054
2024-07-08	1.175	1.190	1.175	1.190	0.986	120,423
2024-07-05	1.175	1.180	1.160	1.180	0.977	62,743
2024-07-04	1.170	1.180	1.165	1.165	0.965	57,187
2024-07-03	1.170	1.170	1.160	1.170	0.969	20,782
2024-07-02	1.165	1.173	1.155	1.170	0.969	58,382
2024-07-01	1.165	1.170	1.155	1.155	0.957	197,084
2024-06-28	1.170	1.170	1.155	1.170	0.969	15,322
2024-06-27	1.155	1.170	1.155	1.160	0.961	13,404
2024-06-26	1.165	1.170	1.155	1.160	0.961	23,001
2024-06-25	1.170	1.170	1.145	1.160	0.961	83,061
2024-06-24	1.170	1.175	1.135	1.160	0.961	133,077
2024-06-21	1.150	1.185	1.150	1.180	0.977	219,116
2024-06-20	1.135	1.140	1.125	1.140	0.944	47,036
2024-06-19	1.155	1.155	1.120	1.140	0.944	107,551
2024-06-18	1.145	1.150	1.140	1.150	0.953	39,515
2024-06-17	1.140	1.160	1.135	1.135	0.940	80,944
2024-06-14	1.170	1.170	1.115	1.135	0.940	61,321
2024-06-13	1.160	1.170	1.150	1.165	0.965	84,402
2024-06-12	1.145	1.160	1.145	1.160	0.961	55,963
2024-06-11	1.145	1.145	1.130	1.145	0.948	80,281

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0550 AUD
2026-03-04	0.0480 AUD
2025-09-03	0.0550 AUD
2025-03-05	0.0480 AUD
2024-09-04	0.0550 AUD
2024-03-06	0.0470 AUD
2023-09-06	0.0550 AUD
2023-03-01	0.0470 AUD
2022-09-05	0.0550 AUD
2022-03-16	0.0450 AUD
2021-09-08	0.0500 AUD
2021-03-10	0.0320 AUD
2020-09-09	0.0270 AUD
2020-06-24	0.0210 AUD
2020-04-08	0.0210 AUD
2019-10-08	0.0250 AUD
2019-03-26	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.