Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.155	1.155	1.140	1.140	0.831	81,398
2023-01-04	1.160	1.163	1.150	1.155	0.842	31,812
2023-01-03	1.155	1.163	1.155	1.160	0.845	65,051
2022-12-30	1.180	1.180	1.160	1.165	0.849	88,397
2022-12-29	1.140	1.140	1.125	1.140	0.831	86,967
2022-12-28	1.135	1.140	1.135	1.140	0.831	7,076
2022-12-23	1.130	1.135	1.120	1.135	0.827	46,427
2022-12-22	1.120	1.130	1.120	1.130	0.823	14,365
2022-12-21	1.140	1.150	1.110	1.115	0.812	199,493
2022-12-20	1.160	1.160	1.140	1.140	0.831	15,138
2022-12-19	1.160	1.160	1.150	1.160	0.845	35,292
2022-12-16	1.170	1.170	1.150	1.150	0.838	116,631
2022-12-15	1.130	1.185	1.130	1.170	0.853	168,270
2022-12-14	1.125	1.135	1.120	1.120	0.816	595,581
2022-12-13	1.123	1.125	1.115	1.125	0.820	10,964
2022-12-12	1.120	1.130	1.115	1.125	0.820	23,049
2022-12-09	1.125	1.130	1.120	1.120	0.816	70,537
2022-12-08	1.130	1.130	1.120	1.120	0.816	13,449
2022-12-07	1.120	1.130	1.120	1.125	0.820	108,212
2022-12-06	1.120	1.130	1.120	1.120	0.816	6,527
2022-12-05	1.130	1.130	1.120	1.120	0.816	127,336
2022-12-02	1.135	1.135	1.125	1.130	0.823	77,546
2022-12-01	1.130	1.135	1.120	1.135	0.827	31,751
2022-11-30	1.110	1.125	1.110	1.125	0.820	322,033
2022-11-29	1.115	1.120	1.110	1.110	0.809	52,977
2022-11-28	1.120	1.120	1.110	1.110	0.809	168,139
2022-11-25	1.120	1.120	1.110	1.110	0.809	105,471
2022-11-24	1.110	1.120	1.110	1.120	0.816	44,092
2022-11-23	1.120	1.120	1.110	1.110	0.809	13,038
2022-11-22	1.125	1.125	1.110	1.110	0.809	21,267
2022-11-21	1.120	1.125	1.120	1.120	0.816	41,429
2022-11-18	1.130	1.140	1.120	1.120	0.816	56,474
2022-11-17	1.130	1.140	1.120	1.130	0.823	61,394
2022-11-16	1.135	1.135	1.120	1.130	0.823	124,353
2022-11-15	1.110	1.125	1.110	1.120	0.816	306,537
2022-11-14	1.110	1.120	1.110	1.110	0.809	372,715
2022-11-11	1.115	1.125	1.105	1.110	0.809	368,744
2022-11-10	1.090	1.110	1.075	1.110	0.809	447,851
2022-11-09	1.100	1.100	1.065	1.065	0.776	141,734
2022-11-08	1.075	1.075	1.070	1.075	0.783	34,088
2022-11-07	1.075	1.080	1.070	1.075	0.783	30,675
2022-11-04	1.080	1.080	1.070	1.075	0.783	80,877
2022-11-03	1.085	1.085	1.055	1.075	0.783	526,806
2022-11-02	1.080	1.085	1.075	1.085	0.791	61,940
2022-11-01	1.090	1.090	1.070	1.080	0.787	128,187
2022-10-31	1.070	1.090	1.070	1.090	0.794	72,135
2022-10-28	1.060	1.070	1.058	1.070	0.780	322,248
2022-10-27	1.065	1.070	1.058	1.065	0.776	152,631
2022-10-26	1.060	1.070	1.060	1.065	0.776	23,072
2022-10-25	1.045	1.065	1.040	1.060	0.772	39,742
2022-10-24	1.060	1.060	1.035	1.060	0.772	162,607
2022-10-21	1.070	1.080	1.035	1.060	0.772	896,875
2022-10-20	1.085	1.085	1.075	1.075	0.783	7,960
2022-10-19	1.080	1.085	1.075	1.085	0.791	48,325
2022-10-18	1.085	1.090	1.070	1.075	0.783	60,316
2022-10-17	1.100	1.100	1.075	1.075	0.783	35,334
2022-10-14	1.085	1.093	1.080	1.090	0.794	33,171
2022-10-13	1.095	1.095	1.070	1.070	0.780	32,431
2022-10-12	1.105	1.105	1.070	1.080	0.787	79,094
2022-10-11	1.105	1.105	1.090	1.090	0.794	43,750

← NewerPage 17 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.