Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.050	1.055	1.050	1.050	0.836	84,210
2023-09-19	1.065	1.065	1.040	1.040	0.828	155,247
2023-09-18	1.065	1.070	1.045	1.050	0.836	59,913
2023-09-15	1.065	1.070	1.055	1.070	0.852	61,048
2023-09-14	1.070	1.070	1.055	1.065	0.848	91,575
2023-09-13	1.075	1.075	1.060	1.075	0.856	248,238
2023-09-12	1.050	1.075	1.035	1.070	0.852	208,367
2023-09-11	1.030	1.030	1.010	1.020	0.812	172,574
2023-09-08	1.040	1.040	1.000	1.000	0.796	171,785
2023-09-07	1.060	1.065	1.035	1.035	0.824	285,534
2023-09-06	1.070	1.085	1.050	1.065	0.848	258,973
2023-09-05	1.155	1.160	1.140	1.160	0.879	398,261
2023-09-04	1.155	1.160	1.150	1.160	0.879	218,057
2023-09-01	1.140	1.155	1.135	1.150	0.872	254,731
2023-08-31	1.145	1.155	1.140	1.140	0.864	256,635
2023-08-30	1.160	1.160	1.140	1.155	0.876	364,365
2023-08-29	1.155	1.155	1.140	1.150	0.872	152,838
2023-08-28	1.160	1.160	1.135	1.160	0.879	125,332
2023-08-25	1.140	1.165	1.140	1.165	0.883	206,120
2023-08-24	1.160	1.175	1.135	1.140	0.864	294,881
2023-08-23	1.180	1.190	1.150	1.160	0.879	278,397
2023-08-22	1.120	1.170	1.120	1.170	0.887	456,899
2023-08-21	1.075	1.100	1.075	1.100	0.834	96,654
2023-08-18	1.080	1.100	1.070	1.070	0.811	75,289
2023-08-17	1.105	1.105	1.070	1.070	0.811	115,303
2023-08-16	1.120	1.125	1.105	1.105	0.838	68,084
2023-08-15	1.115	1.120	1.100	1.110	0.842	136,119
2023-08-14	1.115	1.145	1.115	1.130	0.857	51,443
2023-08-11	1.105	1.135	1.105	1.115	0.845	91,058
2023-08-10	1.105	1.125	1.105	1.105	0.838	83,157
2023-08-09	1.115	1.130	1.105	1.115	0.845	48,200
2023-08-08	1.125	1.155	1.115	1.115	0.845	176,478
2023-08-07	1.120	1.130	1.110	1.125	0.853	60,330
2023-08-04	1.130	1.130	1.105	1.105	0.838	68,085
2023-08-03	1.120	1.138	1.120	1.130	0.857	111,509
2023-08-02	1.125	1.140	1.120	1.120	0.849	165,222
2023-08-01	1.130	1.140	1.110	1.115	0.845	115,107
2023-07-31	1.130	1.135	1.115	1.120	0.849	109,481
2023-07-28	1.110	1.135	1.085	1.120	0.849	236,564
2023-07-27	1.075	1.125	1.075	1.110	0.842	222,185
2023-07-26	1.085	1.090	1.070	1.080	0.819	102,850
2023-07-25	1.080	1.095	1.070	1.090	0.826	139,273
2023-07-24	1.080	1.095	1.070	1.095	0.830	139,887
2023-07-21	1.070	1.075	1.060	1.070	0.811	185,910
2023-07-20	1.060	1.100	1.055	1.080	0.819	289,952
2023-07-19	1.070	1.090	1.055	1.055	0.800	397,314
2023-07-18	1.055	1.055	1.045	1.050	0.796	66,695
2023-07-17	1.060	1.060	1.050	1.050	0.796	128,746
2023-07-14	1.020	1.065	1.020	1.060	0.804	238,718
2023-07-13	1.020	1.020	0.995	1.020	0.773	196,502
2023-07-12	1.015	1.030	1.000	1.005	0.762	291,034
2023-07-11	1.000	1.015	0.995	1.015	0.770	281,980
2023-07-10	1.005	1.010	0.985	0.985	0.747	206,467
2023-07-07	0.980	1.000	0.960	1.000	0.758	346,815
2023-07-06	1.015	1.015	0.980	0.995	0.754	76,543
2023-07-05	0.960	1.015	0.960	1.015	0.770	452,180
2023-07-04	0.940	0.960	0.925	0.960	0.728	216,028
2023-07-03	0.945	0.945	0.920	0.925	0.701	227,432
2023-06-30	0.920	0.945	0.920	0.945	0.716	127,346
2023-06-29	0.895	0.930	0.895	0.930	0.705	106,178

← NewerPage 14 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.