Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.185	1.190	1.160	1.170	0.781	121,188
2022-01-20	1.175	1.180	1.160	1.170	0.781	147,731
2022-01-19	1.180	1.195	1.180	1.180	0.788	39,643
2022-01-18	1.215	1.215	1.180	1.185	0.791	133,372
2022-01-17	1.220	1.235	1.200	1.215	0.811	42,111
2022-01-14	1.180	1.235	1.180	1.230	0.821	183,231
2022-01-13	1.180	1.205	1.180	1.180	0.788	17,793
2022-01-12	1.200	1.200	1.180	1.180	0.788	38,148
2022-01-11	1.170	1.210	1.170	1.210	0.808	71,209
2022-01-10	1.180	1.205	1.170	1.170	0.781	185,427
2022-01-07	1.200	1.208	1.180	1.180	0.788	35,501
2022-01-06	1.210	1.220	1.200	1.200	0.801	85,777
2022-01-05	1.200	1.215	1.190	1.215	0.811	47,169
2022-01-04	1.200	1.200	1.180	1.195	0.798	258,237
2021-12-31	1.220	1.235	1.185	1.195	0.798	170,680
2021-12-30	1.220	1.235	1.200	1.225	0.818	92,440
2021-12-29	1.220	1.230	1.215	1.220	0.815	18,709
2021-12-24	1.205	1.230	1.205	1.220	0.815	38,945
2021-12-23	1.195	1.235	1.165	1.200	0.801	193,144
2021-12-22	1.200	1.200	1.195	1.195	0.798	28,059
2021-12-21	1.190	1.210	1.190	1.200	0.801	75,891
2021-12-20	1.250	1.250	1.200	1.200	0.801	110,912
2021-12-17	1.255	1.255	1.195	1.250	0.835	28,620
2021-12-16	1.215	1.255	1.215	1.255	0.838	140,251
2021-12-15	1.220	1.225	1.175	1.220	0.815	51,499
2021-12-14	1.240	1.240	1.220	1.220	0.815	194,054
2021-12-13	1.250	1.270	1.230	1.230	0.821	278,809
2021-12-10	1.215	1.250	1.215	1.245	0.831	204,343
2021-12-09	1.190	1.230	1.175	1.230	0.821	23,333
2021-12-08	1.200	1.220	1.190	1.195	0.798	94,667
2021-12-07	1.200	1.200	1.185	1.195	0.798	50,630
2021-12-06	1.215	1.215	1.190	1.195	0.798	92,740
2021-12-03	1.205	1.215	1.190	1.215	0.811	179,912
2021-12-02	1.170	1.210	1.170	1.205	0.805	47,800
2021-12-01	1.195	1.210	1.180	1.210	0.808	205,727
2021-11-30	1.200	1.215	1.175	1.210	0.808	170,177
2021-11-29	1.145	1.210	1.145	1.200	0.801	330,939
2021-11-26	1.200	1.210	1.165	1.170	0.781	246,597
2021-11-25	1.190	1.200	1.170	1.200	0.801	113,995
2021-11-24	1.210	1.210	1.165	1.190	0.795	92,732
2021-11-23	1.245	1.250	1.185	1.210	0.808	240,535
2021-11-22	1.170	1.240	1.170	1.240	0.828	892,732
2021-11-19	1.140	1.170	1.140	1.165	0.778	335,203
2021-11-18	1.120	1.140	1.120	1.140	0.761	532,145
2021-11-17	1.100	1.115	1.095	1.115	0.745	250,132
2021-11-16	1.105	1.120	1.080	1.110	0.741	345,344
2021-11-15	1.100	1.130	1.090	1.105	0.738	342,732
2021-11-12	1.080	1.098	1.075	1.090	0.728	320,962
2021-11-11	1.080	1.080	1.040	1.075	0.718	528,479
2021-11-10	1.030	1.080	1.030	1.060	0.708	319,688
2021-11-09	1.045	1.045	1.020	1.030	0.688	179,116
2021-11-08	1.025	1.045	1.015	1.045	0.698	149,604
2021-11-05	1.020	1.025	1.010	1.025	0.685	84,045
2021-11-04	1.020	1.025	1.005	1.020	0.681	89,758
2021-11-03	1.025	1.025	1.015	1.020	0.681	47,235
2021-11-02	1.025	1.030	1.010	1.030	0.688	59,846
2021-11-01	1.025	1.025	1.010	1.025	0.685	63,439
2021-10-29	1.015	1.025	1.010	1.025	0.685	111,326
2021-10-28	1.015	1.030	1.015	1.030	0.688	57,619
2021-10-27	1.025	1.025	1.010	1.010	0.675	116,948

← NewerPage 21 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.