Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.385	1.400	1.350	1.385	1.330	122,233
2026-04-29	1.360	1.385	1.360	1.375	1.320	47,823
2026-04-28	1.370	1.370	1.350	1.350	1.296	189,685
2026-04-27	1.380	1.380	1.355	1.365	1.311	66,442
2026-04-24	1.370	1.400	1.363	1.400	1.344	270,082
2026-04-23	1.380	1.385	1.365	1.370	1.316	66,109
2026-04-22	1.395	1.395	1.380	1.390	1.335	97,653
2026-04-21	1.365	1.400	1.365	1.395	1.340	229,689
2026-04-20	1.375	1.375	1.355	1.355	1.301	136,281
2026-04-17	1.385	1.390	1.355	1.355	1.301	165,564
2026-04-16	1.375	1.385	1.355	1.385	1.330	160,114
2026-04-15	1.390	1.390	1.360	1.365	1.311	170,106
2026-04-14	1.360	1.410	1.355	1.410	1.354	23,003
2026-04-13	1.400	1.400	1.340	1.360	1.306	177,480
2026-04-10	1.405	1.410	1.390	1.410	1.354	55,331
2026-04-09	1.430	1.430	1.380	1.410	1.354	51,300
2026-04-08	1.405	1.435	1.390	1.430	1.373	132,476
2026-04-07	1.370	1.420	1.360	1.420	1.364	127,805
2026-04-02	1.360	1.395	1.350	1.355	1.301	146,493
2026-04-01	1.300	1.370	1.300	1.355	1.301	41,518
2026-03-31	1.355	1.355	1.295	1.295	1.244	390,742
2026-03-30	1.360	1.370	1.320	1.360	1.306	127,954
2026-03-27	1.290	1.350	1.290	1.350	1.296	178,333
2026-03-26	1.300	1.330	1.290	1.290	1.239	137,018
2026-03-25	1.310	1.335	1.295	1.310	1.258	239,424
2026-03-24	1.310	1.320	1.275	1.290	1.239	260,888
2026-03-23	1.295	1.320	1.255	1.310	1.258	266,740
2026-03-20	1.350	1.350	1.300	1.325	1.272	372,353
2026-03-19	1.370	1.370	1.330	1.350	1.296	137,134
2026-03-18	1.375	1.395	1.370	1.385	1.330	75,264
2026-03-17	1.365	1.380	1.335	1.380	1.325	145,552
2026-03-16	1.370	1.380	1.360	1.360	1.306	154,161
2026-03-13	1.390	1.395	1.350	1.370	1.316	169,813
2026-03-12	1.420	1.420	1.385	1.390	1.335	95,559
2026-03-11	1.450	1.450	1.400	1.430	1.373	171,085
2026-03-10	1.480	1.485	1.400	1.420	1.364	233,011
2026-03-09	1.440	1.440	1.380	1.395	1.340	250,775
2026-03-06	1.440	1.480	1.415	1.475	1.416	119,097
2026-03-05	1.430	1.480	1.425	1.480	1.421	106,123
2026-03-04	1.490	1.495	1.380	1.380	1.325	280,634
2026-03-03	1.555	1.555	1.530	1.540	1.433	203,130
2026-03-02	1.555	1.555	1.525	1.535	1.428	146,731
2026-02-27	1.560	1.560	1.518	1.555	1.447	126,271
2026-02-26	1.500	1.575	1.500	1.560	1.451	267,409
2026-02-25	1.525	1.525	1.485	1.500	1.396	60,618
2026-02-24	1.530	1.530	1.490	1.500	1.396	49,930
2026-02-23	1.525	1.530	1.490	1.510	1.405	75,893
2026-02-20	1.500	1.520	1.500	1.510	1.405	97,312
2026-02-19	1.530	1.530	1.505	1.515	1.410	44,653
2026-02-18	1.500	1.540	1.500	1.530	1.423	81,065
2026-02-17	1.500	1.525	1.490	1.495	1.391	114,217
2026-02-16	1.500	1.505	1.485	1.500	1.396	159,058
2026-02-13	1.520	1.520	1.480	1.480	1.377	66,253
2026-02-12	1.520	1.520	1.485	1.490	1.386	120,045
2026-02-11	1.520	1.520	1.485	1.495	1.391	264,279
2026-02-10	1.510	1.520	1.495	1.515	1.410	102,648
2026-02-09	1.495	1.520	1.485	1.500	1.396	122,079
2026-02-06	1.495	1.505	1.480	1.495	1.391	50,378
2026-02-05	1.510	1.510	1.495	1.495	1.391	46,816
2026-02-04	1.520	1.520	1.485	1.495	1.391	99,574

← NewerPage 3 of 5 · 253 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.