Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.055	1.055	1.045	1.045	0.832	417,594
2023-12-12	1.060	1.060	1.040	1.055	0.840	49,369
2023-12-11	1.050	1.065	1.040	1.050	0.836	106,068
2023-12-08	1.050	1.050	1.040	1.040	0.828	23,790
2023-12-07	1.035	1.050	1.035	1.050	0.836	74,659
2023-12-06	1.030	1.045	1.015	1.040	0.828	58,239
2023-12-05	1.030	1.030	1.015	1.025	0.816	97,973
2023-12-04	1.015	1.030	1.015	1.030	0.820	148,833
2023-12-01	1.010	1.015	1.010	1.015	0.808	33,047
2023-11-30	1.010	1.015	1.005	1.015	0.808	77,344
2023-11-29	1.025	1.025	1.005	1.005	0.800	58,279
2023-11-28	1.025	1.025	1.010	1.010	0.804	58,708
2023-11-27	1.015	1.025	1.010	1.015	0.808	36,853
2023-11-24	1.030	1.030	1.010	1.015	0.808	35,230
2023-11-23	1.015	1.030	1.010	1.030	0.820	48,408
2023-11-22	1.025	1.030	1.015	1.015	0.808	82,742
2023-11-21	1.045	1.045	1.010	1.015	0.808	56,448
2023-11-20	1.050	1.055	1.035	1.035	0.824	48,970
2023-11-17	1.045	1.055	1.040	1.055	0.840	44,720
2023-11-16	1.045	1.055	1.035	1.055	0.840	117,188
2023-11-15	1.010	1.045	1.010	1.045	0.832	91,582
2023-11-14	1.020	1.020	1.005	1.020	0.812	21,105
2023-11-13	1.020	1.020	1.005	1.010	0.804	48,774
2023-11-10	1.005	1.020	1.000	1.000	0.796	83,482
2023-11-09	1.040	1.040	1.005	1.005	0.800	207,359
2023-11-08	1.040	1.040	1.025	1.040	0.828	36,497
2023-11-07	1.025	1.040	1.025	1.035	0.824	8,336
2023-11-06	1.055	1.055	1.025	1.025	0.816	57,914
2023-11-03	1.040	1.055	1.015	1.055	0.840	86,958
2023-11-02	1.050	1.050	1.025	1.045	0.832	16,749
2023-11-01	1.025	1.045	1.025	1.035	0.824	62,008
2023-10-31	1.010	1.025	1.005	1.025	0.816	35,030
2023-10-30	1.005	1.015	1.000	1.015	0.808	161,613
2023-10-27	0.990	1.005	0.990	1.005	0.800	28,585
2023-10-26	0.985	1.000	0.980	0.985	0.784	101,637
2023-10-25	1.000	1.005	0.970	0.975	0.776	78,236
2023-10-24	1.000	1.000	0.975	0.985	0.784	137,452
2023-10-23	1.000	1.005	0.965	0.980	0.780	499,208
2023-10-20	1.035	1.035	1.000	1.000	0.796	276,087
2023-10-19	1.015	1.020	1.005	1.015	0.808	45,992
2023-10-18	1.010	1.010	1.005	1.010	0.804	76,014
2023-10-17	1.025	1.025	1.005	1.005	0.800	149,021
2023-10-16	1.035	1.035	1.005	1.010	0.804	159,328
2023-10-13	1.035	1.035	1.020	1.020	0.812	47,376
2023-10-12	1.035	1.035	1.020	1.035	0.824	55,261
2023-10-11	1.020	1.035	1.020	1.035	0.824	16,073
2023-10-10	1.040	1.040	1.020	1.030	0.820	58,686
2023-10-09	1.035	1.040	1.015	1.015	0.808	91,664
2023-10-06	1.030	1.035	1.015	1.035	0.824	77,824
2023-10-05	1.015	1.025	1.015	1.025	0.816	52,049
2023-10-04	1.025	1.050	1.015	1.015	0.808	153,946
2023-10-03	1.050	1.050	1.020	1.025	0.816	51,746
2023-10-02	1.045	1.045	1.035	1.035	0.824	48,552
2023-09-29	1.030	1.045	1.015	1.045	0.832	167,747
2023-09-28	1.020	1.035	1.020	1.020	0.812	94,425
2023-09-27	1.045	1.045	1.020	1.035	0.824	137,588
2023-09-26	1.045	1.045	1.030	1.040	0.828	118,021
2023-09-25	1.055	1.055	1.035	1.045	0.832	143,742
2023-09-22	1.050	1.055	1.040	1.055	0.840	174,965
2023-09-21	1.050	1.065	1.040	1.065	0.848	148,279

← NewerPage 13 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.