Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.120	1.145	1.120	1.145	0.948	130,269
2024-06-06	1.130	1.130	1.095	1.115	0.924	232,248
2024-06-05	1.125	1.125	1.115	1.120	0.928	66,205
2024-06-04	1.130	1.130	1.115	1.125	0.932	100,013
2024-06-03	1.140	1.140	1.125	1.135	0.940	71,531
2024-05-31	1.125	1.140	1.115	1.140	0.944	50,307
2024-05-30	1.130	1.130	1.115	1.115	0.924	137,802
2024-05-29	1.140	1.140	1.120	1.120	0.928	120,972
2024-05-28	1.140	1.145	1.120	1.135	0.940	139,222
2024-05-27	1.150	1.150	1.120	1.120	0.928	137,534
2024-05-24	1.150	1.150	1.125	1.135	0.940	40,051
2024-05-23	1.140	1.145	1.125	1.140	0.944	112,995
2024-05-22	1.150	1.155	1.145	1.150	0.953	30,042
2024-05-21	1.155	1.155	1.140	1.150	0.953	33,391
2024-05-20	1.145	1.155	1.135	1.140	0.944	76,861
2024-05-17	1.130	1.155	1.115	1.155	0.957	150,582
2024-05-16	1.130	1.150	1.115	1.130	0.936	363,077
2024-05-15	1.145	1.145	1.130	1.130	0.936	33,320
2024-05-14	1.135	1.145	1.130	1.140	0.944	21,298
2024-05-13	1.145	1.150	1.135	1.140	0.944	42,456
2024-05-10	1.145	1.145	1.130	1.140	0.944	77,552
2024-05-09	1.140	1.150	1.140	1.145	0.948	84,393
2024-05-08	1.150	1.150	1.140	1.140	0.944	39,057
2024-05-07	1.160	1.165	1.140	1.140	0.944	104,884
2024-05-06	1.170	1.180	1.165	1.165	0.965	123,839
2024-05-03	1.155	1.170	1.150	1.170	0.969	115,931
2024-05-02	1.165	1.165	1.145	1.160	0.961	45,579
2024-05-01	1.150	1.165	1.140	1.145	0.948	102,391
2024-04-30	1.160	1.160	1.140	1.140	0.944	42,134
2024-04-29	1.145	1.160	1.145	1.150	0.953	69,902
2024-04-26	1.160	1.160	1.140	1.148	0.950	65,095
2024-04-24	1.145	1.150	1.130	1.150	0.953	72,091
2024-04-23	1.140	1.145	1.135	1.145	0.948	27,848
2024-04-22	1.140	1.140	1.135	1.135	0.940	19,526
2024-04-19	1.155	1.155	1.130	1.140	0.944	55,030
2024-04-18	1.160	1.160	1.130	1.130	0.936	41,904
2024-04-17	1.155	1.155	1.135	1.135	0.940	24,630
2024-04-16	1.160	1.160	1.140	1.140	0.944	29,272
2024-04-15	1.150	1.155	1.140	1.150	0.953	64,312
2024-04-12	1.160	1.160	1.140	1.140	0.944	32,074
2024-04-11	1.160	1.160	1.150	1.150	0.953	65,609
2024-04-10	1.150	1.160	1.150	1.160	0.961	29,321
2024-04-09	1.160	1.160	1.150	1.150	0.953	99,390
2024-04-08	1.150	1.160	1.150	1.150	0.953	63,226
2024-04-05	1.155	1.155	1.150	1.150	0.953	61,275
2024-04-04	1.160	1.160	1.140	1.145	0.948	67,962
2024-04-03	1.160	1.160	1.140	1.140	0.944	73,833
2024-04-02	1.160	1.160	1.150	1.160	0.961	29,341
2024-03-28	1.140	1.165	1.130	1.130	0.936	109,846
2024-03-27	1.145	1.160	1.130	1.130	0.936	85,107
2024-03-26	1.140	1.155	1.130	1.150	0.953	131,599
2024-03-25	1.150	1.160	1.135	1.140	0.944	115,605
2024-03-22	1.150	1.150	1.135	1.140	0.944	129,125
2024-03-21	1.160	1.165	1.150	1.150	0.953	123,361
2024-03-20	1.175	1.175	1.160	1.165	0.965	93,298
2024-03-19	1.160	1.175	1.160	1.175	0.973	51,816
2024-03-18	1.175	1.175	1.155	1.155	0.957	106,938
2024-03-15	1.170	1.175	1.160	1.170	0.969	103,534
2024-03-14	1.170	1.170	1.165	1.165	0.965	36,438
2024-03-13	1.165	1.175	1.160	1.170	0.969	125,370

← NewerPage 11 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.