Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.050	1.050	1.040	1.050	0.796	186,880
2023-03-30	1.040	1.050	1.015	1.050	0.796	117,503
2023-03-29	1.030	1.035	1.015	1.020	0.773	42,636
2023-03-28	1.025	1.030	1.020	1.025	0.777	96,356
2023-03-27	1.045	1.045	1.000	1.010	0.766	452,095
2023-03-24	1.035	1.050	1.005	1.030	0.781	151,143
2023-03-23	1.010	1.045	1.010	1.030	0.781	115,642
2023-03-22	1.050	1.055	1.000	1.050	0.796	595,481
2023-03-21	1.060	1.075	1.010	1.040	0.788	360,503
2023-03-20	1.050	1.075	1.045	1.045	0.792	123,575
2023-03-17	1.080	1.085	1.040	1.055	0.800	268,181
2023-03-16	1.065	1.080	1.050	1.070	0.811	172,671
2023-03-15	1.040	1.100	1.020	1.100	0.834	148,193
2023-03-14	1.090	1.090	1.040	1.040	0.788	154,526
2023-03-13	1.105	1.115	1.075	1.075	0.815	258,146
2023-03-10	1.125	1.125	1.090	1.100	0.834	74,597
2023-03-09	1.105	1.120	1.105	1.105	0.838	84,015
2023-03-08	1.105	1.120	1.105	1.105	0.838	71,814
2023-03-07	1.145	1.145	1.100	1.120	0.849	226,390
2023-03-06	1.155	1.155	1.110	1.150	0.872	167,923
2023-03-03	1.150	1.160	1.140	1.160	0.879	39,325
2023-03-02	1.145	1.160	1.140	1.150	0.872	93,837
2023-03-01	1.180	1.180	1.140	1.155	0.876	456,261
2023-02-28	1.190	1.210	1.175	1.210	0.882	462,947
2023-02-27	1.205	1.205	1.185	1.190	0.867	110,224
2023-02-24	1.205	1.210	1.190	1.190	0.867	202,703
2023-02-23	1.200	1.215	1.200	1.210	0.882	573,440
2023-02-22	1.220	1.220	1.200	1.200	0.874	477,510
2023-02-21	1.220	1.220	1.180	1.220	0.889	532,412
2023-02-20	1.210	1.225	1.205	1.210	0.882	71,226
2023-02-17	1.195	1.210	1.180	1.210	0.882	71,832
2023-02-16	1.165	1.185	1.165	1.185	0.863	70,206
2023-02-15	1.190	1.195	1.150	1.170	0.853	160,098
2023-02-14	1.195	1.215	1.185	1.190	0.867	31,778
2023-02-13	1.240	1.240	1.195	1.195	0.871	176,214
2023-02-10	1.255	1.255	1.210	1.210	0.882	114,752
2023-02-09	1.235	1.250	1.235	1.240	0.904	78,333
2023-02-08	1.230	1.250	1.230	1.240	0.904	170,882
2023-02-07	1.250	1.250	1.225	1.230	0.896	91,714
2023-02-06	1.250	1.260	1.235	1.240	0.904	118,955
2023-02-03	1.220	1.240	1.210	1.240	0.904	377,686
2023-02-02	1.220	1.220	1.200	1.205	0.878	144,928
2023-02-01	1.210	1.210	1.200	1.210	0.882	55,788
2023-01-31	1.210	1.220	1.200	1.210	0.882	128,224
2023-01-30	1.200	1.210	1.200	1.210	0.882	18,663
2023-01-27	1.195	1.210	1.190	1.195	0.871	73,145
2023-01-25	1.180	1.185	1.175	1.185	0.863	55,622
2023-01-24	1.210	1.210	1.165	1.180	0.860	229,899
2023-01-23	1.170	1.210	1.165	1.200	0.874	181,947
2023-01-20	1.200	1.205	1.160	1.160	0.845	175,744
2023-01-19	1.180	1.200	1.170	1.195	0.871	99,825
2023-01-18	1.180	1.180	1.155	1.180	0.860	45,474
2023-01-17	1.210	1.210	1.150	1.150	0.838	395,901
2023-01-16	1.200	1.225	1.190	1.190	0.867	392,085
2023-01-13	1.185	1.195	1.180	1.195	0.871	86,387
2023-01-12	1.180	1.180	1.170	1.180	0.860	44,712
2023-01-11	1.185	1.185	1.180	1.180	0.860	58,337
2023-01-10	1.180	1.180	1.170	1.178	0.858	31,415
2023-01-09	1.160	1.185	1.160	1.170	0.853	109,891
2023-01-06	1.140	1.155	1.140	1.155	0.842	117,368

← NewerPage 16 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.