Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.415	1.420	1.385	1.415	1.359	101,273
2026-07-23	1.420	1.420	1.405	1.415	1.359	47,302
2026-07-22	1.390	1.405	1.390	1.405	1.349	75,935
2026-07-21	1.408	1.420	1.390	1.390	1.335	18,196
2026-07-20	1.390	1.435	1.390	1.420	1.364	63,917
2026-07-17	1.430	1.430	1.385	1.395	1.340	63,676
2026-07-16	1.400	1.415	1.385	1.415	1.359	7,919
2026-07-15	1.380	1.400	1.380	1.380	1.325	41,571
2026-07-14	1.395	1.430	1.390	1.390	1.335	98,173
2026-07-13	1.400	1.425	1.385	1.390	1.335	69,714
2026-07-10	1.435	1.435	1.405	1.405	1.349	24,268
2026-07-09	1.393	1.425	1.385	1.425	1.368	66,452
2026-07-08	1.375	1.395	1.370	1.385	1.330	30,971
2026-07-07	1.385	1.410	1.380	1.395	1.340	70,093
2026-07-06	1.385	1.395	1.370	1.370	1.316	42,696
2026-07-03	1.375	1.385	1.360	1.385	1.330	112,853
2026-07-02	1.380	1.380	1.360	1.380	1.325	51,273
2026-07-01	1.360	1.390	1.360	1.380	1.325	49,614
2026-06-30	1.370	1.375	1.360	1.360	1.306	68,725
2026-06-29	1.370	1.375	1.340	1.360	1.306	146,504
2026-06-26	1.330	1.350	1.330	1.350	1.296	8,739
2026-06-25	1.370	1.370	1.345	1.345	1.292	17,067
2026-06-24	1.330	1.370	1.330	1.370	1.316	70,016
2026-06-23	1.370	1.370	1.330	1.330	1.277	197,085
2026-06-22	1.330	1.370	1.330	1.370	1.316	236,006
2026-06-19	1.360	1.365	1.340	1.340	1.287	60,246
2026-06-18	1.340	1.365	1.340	1.365	1.311	137,486
2026-06-17	1.335	1.350	1.330	1.345	1.292	143,031
2026-06-16	1.338	1.350	1.315	1.330	1.277	126,930
2026-06-15	1.330	1.350	1.310	1.350	1.296	97,841
2026-06-12	1.300	1.330	1.285	1.315	1.263	195,897
2026-06-11	1.230	1.300	1.225	1.300	1.248	419,649
2026-06-10	1.215	1.250	1.205	1.220	1.172	433,949
2026-06-09	1.235	1.245	1.210	1.210	1.162	231,312
2026-06-05	1.275	1.275	1.235	1.240	1.191	384,772
2026-06-04	1.255	1.275	1.255	1.275	1.224	166,449
2026-06-03	1.300	1.305	1.255	1.255	1.205	237,666
2026-06-02	1.290	1.290	1.260	1.275	1.224	287,963
2026-06-01	1.290	1.300	1.275	1.290	1.239	225,578
2026-05-29	1.320	1.320	1.290	1.310	1.258	181,250
2026-05-28	1.330	1.340	1.310	1.310	1.258	105,416
2026-05-27	1.310	1.335	1.300	1.320	1.268	91,725
2026-05-26	1.320	1.325	1.305	1.310	1.258	107,235
2026-05-25	1.340	1.340	1.315	1.320	1.268	45,935
2026-05-22	1.335	1.340	1.315	1.335	1.282	114,015
2026-05-21	1.318	1.335	1.295	1.320	1.268	71,539
2026-05-20	1.310	1.320	1.290	1.300	1.248	115,429
2026-05-19	1.310	1.325	1.295	1.310	1.258	116,320
2026-05-18	1.305	1.310	1.295	1.300	1.248	159,410
2026-05-15	1.305	1.320	1.295	1.300	1.248	103,182
2026-05-14	1.340	1.340	1.305	1.310	1.258	103,995
2026-05-13	1.330	1.340	1.325	1.330	1.277	85,967
2026-05-12	1.350	1.355	1.330	1.330	1.277	153,370
2026-05-11	1.350	1.360	1.340	1.340	1.287	57,666
2026-05-08	1.335	1.355	1.335	1.340	1.287	12,560
2026-05-07	1.350	1.350	1.330	1.340	1.287	56,456
2026-05-06	1.340	1.360	1.340	1.340	1.287	100,255
2026-05-05	1.360	1.370	1.340	1.340	1.287	72,561
2026-05-04	1.390	1.390	1.340	1.350	1.296	98,595
2026-05-01	1.380	1.390	1.370	1.380	1.325	64,245

← NewerPage 2 of 3 · 129 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.