Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.010	1.015	1.010	1.015	0.705	25,363
2022-07-14	1.005	1.020	1.000	1.020	0.708	45,643
2022-07-13	0.995	1.005	0.980	0.995	0.691	115,393
2022-07-12	0.990	1.010	0.985	1.010	0.701	55,897
2022-07-11	0.990	0.990	0.985	0.990	0.687	137,395
2022-07-08	1.015	1.015	0.985	0.990	0.687	128,288
2022-07-07	0.985	1.000	0.980	0.985	0.684	103,870
2022-07-06	0.990	0.990	0.980	0.980	0.681	118,617
2022-07-05	0.980	1.005	0.980	1.000	0.694	89,423
2022-07-04	1.000	1.015	0.980	0.980	0.681	123,242
2022-07-01	0.975	1.010	0.975	1.005	0.698	142,370
2022-06-30	0.970	0.975	0.965	0.975	0.677	126,924
2022-06-29	0.970	0.970	0.955	0.970	0.674	135,896
2022-06-28	0.970	0.975	0.960	0.970	0.674	210,199
2022-06-27	0.970	0.970	0.970	0.970	0.674	1,151,292
2022-06-24	0.960	0.965	0.955	0.960	0.667	394,417
2022-06-23	0.965	0.965	0.960	0.965	0.670	44,063
2022-06-22	0.970	0.970	0.940	0.970	0.674	205,875
2022-06-21	0.970	0.980	0.965	0.970	0.674	288,765
2022-06-20	0.975	0.975	0.970	0.970	0.674	92,803
2022-06-17	1.000	1.000	0.970	0.980	0.681	272,880
2022-06-16	1.010	1.010	0.985	1.010	0.701	200,266
2022-06-15	0.995	1.010	0.985	1.010	0.701	230,124
2022-06-14	1.040	1.040	0.980	0.990	0.687	558,910
2022-06-10	1.070	1.070	1.030	1.055	0.733	900,027
2022-06-09	1.060	1.080	1.050	1.070	0.743	923,042
2022-06-08	1.000	1.020	1.000	1.020	0.708	123,761
2022-06-07	1.025	1.025	0.995	1.000	0.694	140,840
2022-06-06	1.005	1.015	1.000	1.015	0.705	114,954
2022-06-03	1.015	1.025	1.005	1.010	0.701	53,019
2022-06-02	1.040	1.045	1.000	1.005	0.698	343,708
2022-06-01	1.030	1.040	1.030	1.040	0.722	359,872
2022-05-31	1.030	1.035	1.030	1.030	0.715	133,545
2022-05-30	1.030	1.035	1.025	1.025	0.712	184,365
2022-05-27	1.050	1.050	1.025	1.025	0.712	82,546
2022-05-26	1.055	1.060	1.035	1.060	0.736	46,132
2022-05-25	1.050	1.050	1.030	1.050	0.729	77,541
2022-05-24	1.060	1.060	1.045	1.050	0.729	9,810
2022-05-23	1.050	1.065	1.045	1.060	0.736	96,101
2022-05-20	1.030	1.050	1.030	1.050	0.729	34,557
2022-05-19	1.050	1.050	1.015	1.030	0.715	290,278
2022-05-18	1.040	1.080	1.040	1.055	0.733	186,721
2022-05-17	1.050	1.050	1.035	1.040	0.722	41,023
2022-05-16	1.045	1.050	1.035	1.050	0.729	93,812
2022-05-13	1.040	1.050	1.040	1.050	0.729	69,122
2022-05-12	1.050	1.060	1.030	1.040	0.722	211,008
2022-05-11	1.055	1.065	1.038	1.060	0.736	125,255
2022-05-10	1.070	1.070	1.038	1.055	0.733	364,361
2022-05-09	1.105	1.110	1.070	1.085	0.753	208,990
2022-05-06	1.120	1.120	1.105	1.115	0.774	167,397
2022-05-05	1.110	1.130	1.110	1.125	0.781	59,996
2022-05-04	1.120	1.125	1.110	1.110	0.771	140,746
2022-05-03	1.140	1.140	1.110	1.120	0.778	316,277
2022-05-02	1.148	1.150	1.140	1.140	0.792	22,598
2022-04-29	1.160	1.160	1.130	1.150	0.799	187,859
2022-04-28	1.165	1.175	1.155	1.165	0.809	78,502
2022-04-27	1.160	1.175	1.160	1.170	0.812	23,440
2022-04-26	1.190	1.190	1.155	1.180	0.819	110,279
2022-04-22	1.180	1.195	1.170	1.175	0.816	61,873
2022-04-21	1.180	1.200	1.180	1.190	0.826	121,371

← NewerPage 19 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.