Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.895	0.930	0.895	0.930	0.705	106,178
2023-06-28	0.910	0.925	0.890	0.900	0.682	617,995
2023-06-27	0.925	0.925	0.895	0.900	0.682	350,853
2023-06-26	0.915	0.920	0.885	0.915	0.694	416,911
2023-06-23	0.930	0.935	0.900	0.910	0.690	332,426
2023-06-22	0.945	0.945	0.930	0.930	0.705	300,512
2023-06-21	0.960	0.960	0.935	0.935	0.709	274,207
2023-06-20	0.960	0.965	0.950	0.950	0.720	170,624
2023-06-19	0.965	0.965	0.955	0.955	0.724	112,829
2023-06-16	0.960	0.965	0.945	0.945	0.716	169,662
2023-06-15	0.965	0.970	0.960	0.960	0.728	138,944
2023-06-14	0.978	0.978	0.960	0.965	0.732	74,058
2023-06-13	0.960	0.970	0.960	0.970	0.735	87,341
2023-06-09	0.970	0.975	0.960	0.970	0.735	71,612
2023-06-08	0.970	0.980	0.945	0.965	0.732	397,077
2023-06-07	0.995	0.995	0.960	0.965	0.732	429,948
2023-06-06	1.005	1.010	0.990	0.995	0.754	177,069
2023-06-05	1.000	1.005	0.990	0.995	0.754	104,724
2023-06-02	1.000	1.005	0.985	1.000	0.758	245,537
2023-06-01	1.005	1.005	0.980	0.980	0.743	198,951
2023-05-31	1.015	1.025	0.995	0.995	0.754	230,617
2023-05-30	1.020	1.025	1.010	1.015	0.770	42,533
2023-05-29	1.015	1.025	1.005	1.005	0.762	262,544
2023-05-26	1.000	1.010	0.995	1.010	0.766	228,402
2023-05-25	0.995	1.005	0.990	0.995	0.754	162,835
2023-05-24	1.045	1.045	0.990	1.000	0.758	502,063
2023-05-23	1.050	1.065	1.040	1.040	0.788	94,607
2023-05-22	1.050	1.065	1.050	1.065	0.807	92,520
2023-05-19	1.055	1.060	1.040	1.060	0.804	127,562
2023-05-18	1.045	1.060	1.045	1.060	0.804	102,276
2023-05-17	1.045	1.045	1.030	1.040	0.788	16,450
2023-05-16	1.040	1.045	1.030	1.045	0.792	156,394
2023-05-15	1.040	1.040	1.020	1.040	0.788	158,036
2023-05-12	1.060	1.060	1.035	1.045	0.792	83,782
2023-05-11	1.055	1.080	1.045	1.060	0.804	90,023
2023-05-10	1.030	1.055	1.020	1.055	0.800	157,544
2023-05-09	1.055	1.055	1.028	1.030	0.781	215,236
2023-05-08	1.040	1.055	1.038	1.055	0.800	142,988
2023-05-05	1.050	1.050	1.040	1.045	0.792	95,144
2023-05-04	1.080	1.080	1.035	1.050	0.796	242,410
2023-05-03	1.065	1.080	1.055	1.075	0.815	46,228
2023-05-02	1.095	1.095	1.070	1.080	0.819	31,518
2023-05-01	1.085	1.085	1.060	1.080	0.819	109,179
2023-04-28	1.090	1.090	1.055	1.075	0.815	215,112
2023-04-27	1.110	1.115	1.070	1.088	0.824	221,600
2023-04-26	1.100	1.100	1.080	1.100	0.834	109,490
2023-04-24	1.115	1.115	1.085	1.085	0.823	35,641
2023-04-21	1.140	1.140	1.085	1.100	0.834	67,101
2023-04-20	1.100	1.135	1.100	1.100	0.834	503,468
2023-04-19	1.085	1.100	1.075	1.100	0.834	49,340
2023-04-18	1.070	1.085	1.070	1.085	0.823	42,634
2023-04-17	1.075	1.080	1.070	1.080	0.819	77,927
2023-04-14	1.070	1.090	1.065	1.090	0.826	133,577
2023-04-13	1.045	1.085	1.045	1.065	0.807	90,889
2023-04-12	1.040	1.055	1.040	1.045	0.792	118,785
2023-04-11	1.070	1.070	1.035	1.040	0.788	200,095
2023-04-06	1.070	1.070	1.050	1.065	0.807	17,993
2023-04-05	1.070	1.070	1.055	1.055	0.800	64,927
2023-04-04	1.050	1.060	1.045	1.060	0.804	63,765
2023-04-03	1.050	1.050	1.035	1.040	0.788	89,061

← NewerPage 15 of 22 · 1,266 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.