Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.110	1.110	1.100	1.110	0.809	7,843
2022-10-07	1.110	1.110	1.100	1.100	0.802	7,843
2022-10-06	1.100	1.110	1.095	1.110	0.809	142,505
2022-10-05	1.090	1.120	1.090	1.105	0.805	112,824
2022-10-04	1.090	1.090	1.080	1.090	0.794	43,824
2022-10-03	1.080	1.085	1.070	1.085	0.791	23,082
2022-09-30	1.070	1.080	1.050	1.080	0.787	82,966
2022-09-29	1.090	1.095	1.070	1.070	0.780	43,406
2022-09-28	1.085	1.095	1.080	1.080	0.787	41,456
2022-09-27	1.090	1.090	1.075	1.090	0.794	43,322
2022-09-26	1.080	1.090	1.015	1.075	0.783	259,189
2022-09-23	1.095	1.095	1.050	1.080	0.787	207,612
2022-09-21	1.110	1.110	1.090	1.100	0.802	67,855
2022-09-20	1.090	1.110	1.090	1.110	0.809	100,090
2022-09-19	1.110	1.110	1.065	1.080	0.787	244,103
2022-09-16	1.115	1.130	1.105	1.105	0.805	140,109
2022-09-15	1.120	1.120	1.110	1.120	0.816	14,728
2022-09-14	1.115	1.120	1.100	1.120	0.816	125,380
2022-09-13	1.120	1.130	1.120	1.130	0.823	33,440
2022-09-12	1.135	1.135	1.125	1.130	0.823	118,629
2022-09-09	1.135	1.135	1.115	1.130	0.823	18,569
2022-09-08	1.100	1.135	1.100	1.135	0.827	67,214
2022-09-07	1.095	1.100	1.085	1.100	0.802	95,471
2022-09-06	1.105	1.110	1.090	1.095	0.798	162,571
2022-09-05	1.120	1.130	1.095	1.110	0.809	219,437
2022-09-02	1.150	1.185	1.140	1.170	0.812	284,508
2022-09-01	1.160	1.165	1.145	1.150	0.799	142,552
2022-08-31	1.160	1.170	1.155	1.160	0.806	313,750
2022-08-30	1.160	1.165	1.150	1.165	0.809	196,755
2022-08-29	1.175	1.175	1.150	1.155	0.802	158,632
2022-08-26	1.200	1.200	1.160	1.170	0.812	594,777
2022-08-25	1.205	1.220	1.180	1.200	0.833	381,626
2022-08-24	1.175	1.200	1.175	1.200	0.833	273,823
2022-08-23	1.170	1.200	1.160	1.175	0.816	439,105
2022-08-22	1.190	1.230	1.145	1.170	0.812	1,088,943
2022-08-19	1.170	1.200	1.160	1.170	0.812	433,813
2022-08-18	1.165	1.170	1.145	1.170	0.812	99,829
2022-08-17	1.170	1.170	1.150	1.170	0.812	96,816
2022-08-16	1.140	1.170	1.140	1.150	0.799	504,785
2022-08-15	1.140	1.150	1.125	1.140	0.792	124,494
2022-08-12	1.140	1.140	1.120	1.125	0.781	52,318
2022-08-11	1.100	1.140	1.100	1.140	0.792	171,078
2022-08-10	1.070	1.100	1.070	1.100	0.764	90,580
2022-08-09	1.090	1.090	1.070	1.080	0.750	100,781
2022-08-08	1.080	1.090	1.080	1.085	0.753	24,856
2022-08-05	1.065	1.075	1.065	1.075	0.747	79,750
2022-08-04	1.060	1.070	1.060	1.065	0.740	119,163
2022-08-03	1.070	1.070	1.040	1.060	0.736	50,763
2022-08-02	1.055	1.060	1.055	1.060	0.736	33,814
2022-08-01	1.045	1.070	1.040	1.055	0.733	148,903
2022-07-29	1.035	1.045	1.035	1.045	0.726	72,576
2022-07-28	1.025	1.040	1.025	1.040	0.722	67,193
2022-07-27	1.030	1.040	1.025	1.025	0.712	63,115
2022-07-26	1.040	1.040	1.030	1.035	0.719	86,853
2022-07-25	1.030	1.040	1.030	1.040	0.722	48,592
2022-07-22	1.030	1.040	1.030	1.040	0.722	69,345
2022-07-21	1.020	1.040	1.020	1.040	0.722	297,869
2022-07-20	1.020	1.025	1.010	1.010	0.701	216,002
2022-07-19	1.030	1.030	1.015	1.020	0.708	37,509
2022-07-18	1.020	1.025	1.020	1.025	0.712	9,773

← NewerPage 18 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.