Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.180	1.200	1.175	1.193	0.828	85,948
2022-04-19	1.190	1.195	1.175	1.195	0.830	144,957
2022-04-14	1.185	1.190	1.185	1.190	0.826	38,069
2022-04-13	1.185	1.185	1.170	1.185	0.823	133,523
2022-04-12	1.185	1.185	1.160	1.160	0.806	400,112
2022-04-11	1.190	1.190	1.160	1.170	0.812	199,302
2022-04-08	1.180	1.190	1.170	1.190	0.826	200,130
2022-04-07	1.180	1.185	1.160	1.180	0.819	18,006
2022-04-06	1.175	1.190	1.165	1.165	0.809	102,393
2022-04-05	1.160	1.170	1.140	1.165	0.809	163,507
2022-04-04	1.150	1.160	1.140	1.140	0.792	75,635
2022-04-01	1.150	1.155	1.140	1.155	0.802	140,649
2022-03-31	1.140	1.155	1.135	1.155	0.802	100,711
2022-03-30	1.140	1.150	1.135	1.140	0.792	93,255
2022-03-29	1.130	1.140	1.130	1.140	0.792	124,083
2022-03-28	1.150	1.150	1.110	1.120	0.778	354,932
2022-03-25	1.150	1.150	1.135	1.145	0.795	28,381
2022-03-24	1.125	1.150	1.125	1.150	0.799	76,172
2022-03-23	1.140	1.140	1.125	1.135	0.788	172,334
2022-03-22	1.135	1.135	1.130	1.130	0.785	27,000
2022-03-21	1.140	1.145	1.130	1.140	0.792	56,767
2022-03-18	1.145	1.150	1.130	1.140	0.792	86,214
2022-03-17	1.140	1.145	1.125	1.145	0.795	82,928
2022-03-16	1.140	1.140	1.110	1.125	0.781	138,366
2022-03-15	1.180	1.200	1.160	1.175	0.785	163,956
2022-03-14	1.155	1.180	1.148	1.180	0.788	384,802
2022-03-11	1.145	1.150	1.145	1.145	0.765	102,054
2022-03-10	1.125	1.150	1.110	1.150	0.768	140,092
2022-03-09	1.100	1.135	1.100	1.125	0.751	257,352
2022-03-08	1.090	1.145	1.090	1.105	0.738	248,217
2022-03-07	1.140	1.140	1.085	1.125	0.751	491,375
2022-03-04	1.170	1.170	1.100	1.150	0.768	695,517
2022-03-03	1.160	1.165	1.150	1.165	0.778	416,577
2022-03-02	1.140	1.165	1.135	1.165	0.778	315,422
2022-03-01	1.145	1.155	1.135	1.150	0.768	95,913
2022-02-28	1.155	1.155	1.135	1.140	0.761	128,404
2022-02-25	1.150	1.155	1.150	1.150	0.768	69,154
2022-02-24	1.150	1.150	1.125	1.150	0.768	249,664
2022-02-23	1.165	1.165	1.145	1.150	0.768	125,367
2022-02-22	1.155	1.155	1.140	1.145	0.765	750,282
2022-02-21	1.190	1.195	1.150	1.160	0.775	503,280
2022-02-18	1.150	1.155	1.140	1.145	0.765	252,203
2022-02-17	1.180	1.180	1.155	1.160	0.775	37,565
2022-02-16	1.150	1.170	1.150	1.160	0.775	158,142
2022-02-15	1.155	1.155	1.150	1.155	0.771	64,782
2022-02-14	1.140	1.155	1.140	1.150	0.768	80,694
2022-02-11	1.165	1.165	1.150	1.150	0.768	160,135
2022-02-10	1.185	1.185	1.165	1.165	0.778	53,107
2022-02-09	1.180	1.200	1.180	1.180	0.788	81,472
2022-02-08	1.180	1.190	1.160	1.185	0.791	53,326
2022-02-07	1.200	1.200	1.160	1.160	0.775	71,511
2022-02-04	1.145	1.190	1.140	1.173	0.783	179,305
2022-02-03	1.130	1.160	1.130	1.155	0.771	78,739
2022-02-02	1.130	1.155	1.120	1.130	0.755	207,026
2022-02-01	1.130	1.135	1.115	1.115	0.745	97,578
2022-01-31	1.135	1.135	1.105	1.125	0.751	172,598
2022-01-28	1.140	1.140	1.130	1.130	0.755	88,355
2022-01-27	1.150	1.150	1.100	1.115	0.745	174,378
2022-01-25	1.140	1.150	1.110	1.140	0.761	155,293
2022-01-24	1.145	1.170	1.120	1.145	0.765	326,661

← NewerPage 20 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.