Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.520	1.520	1.485	1.495	1.391	99,574
2026-02-03	1.505	1.510	1.475	1.490	1.386	41,915
2026-02-02	1.500	1.515	1.470	1.470	1.368	92,644
2026-01-30	1.520	1.530	1.500	1.500	1.396	205,906
2026-01-29	1.555	1.555	1.520	1.520	1.414	114,928
2026-01-28	1.550	1.555	1.530	1.555	1.447	15,674
2026-01-27	1.550	1.555	1.530	1.540	1.433	59,909
2026-01-23	1.555	1.555	1.530	1.530	1.423	42,861
2026-01-22	1.520	1.560	1.520	1.555	1.447	52,700
2026-01-21	1.560	1.560	1.520	1.520	1.414	82,147
2026-01-20	1.530	1.560	1.520	1.560	1.451	24,862
2026-01-19	1.520	1.565	1.515	1.530	1.423	44,578
2026-01-16	1.530	1.550	1.510	1.525	1.419	63,526
2026-01-15	1.540	1.550	1.520	1.530	1.423	39,821
2026-01-14	1.530	1.545	1.530	1.540	1.433	39,139
2026-01-13	1.550	1.550	1.530	1.530	1.423	32,839
2026-01-12	1.530	1.550	1.520	1.550	1.442	56,391
2026-01-09	1.540	1.540	1.505	1.530	1.423	61,324
2026-01-08	1.550	1.550	1.505	1.515	1.410	109,414
2026-01-07	1.530	1.550	1.520	1.550	1.442	44,599
2026-01-06	1.505	1.520	1.500	1.520	1.414	24,831
2026-01-05	1.495	1.505	1.490	1.505	1.400	42,873
2026-01-02	1.490	1.500	1.480	1.485	1.382	78,354
2025-12-31	1.480	1.490	1.480	1.480	1.377	25,791
2025-12-30	1.495	1.495	1.470	1.470	1.368	52,434
2025-12-29	1.500	1.505	1.460	1.465	1.363	89,643
2025-12-24	1.470	1.505	1.450	1.505	1.400	108,050
2025-12-23	1.470	1.470	1.455	1.470	1.368	33,920
2025-12-22	1.455	1.470	1.445	1.450	1.349	29,599
2025-12-19	1.470	1.470	1.440	1.445	1.344	20,982
2025-12-18	1.465	1.470	1.450	1.470	1.368	62,611
2025-12-17	1.475	1.480	1.460	1.465	1.363	28,471
2025-12-16	1.440	1.480	1.440	1.460	1.358	33,998
2025-12-15	1.445	1.460	1.440	1.440	1.340	47,506
2025-12-12	1.440	1.465	1.435	1.440	1.340	73,695
2025-12-11	1.500	1.500	1.440	1.455	1.354	48,948
2025-12-10	1.450	1.495	1.450	1.495	1.391	133,795
2025-12-09	1.450	1.470	1.435	1.450	1.349	56,375
2025-12-08	1.470	1.470	1.425	1.440	1.340	117,894
2025-12-05	1.470	1.475	1.440	1.470	1.368	23,403
2025-12-04	1.490	1.490	1.450	1.470	1.368	62,295
2025-12-03	1.490	1.495	1.470	1.485	1.382	85,181
2025-12-02	1.420	1.495	1.420	1.480	1.377	109,412
2025-12-01	1.440	1.460	1.430	1.430	1.330	135,613
2025-11-28	1.475	1.480	1.440	1.440	1.340	78,045
2025-11-27	1.445	1.480	1.445	1.475	1.372	39,881
2025-11-26	1.450	1.465	1.445	1.445	1.344	77,478
2025-11-25	1.480	1.480	1.450	1.450	1.349	112,808
2025-11-24	1.420	1.485	1.420	1.485	1.382	82,203
2025-11-21	1.400	1.425	1.400	1.420	1.321	129,470
2025-11-20	1.410	1.440	1.410	1.440	1.340	123,962
2025-11-19	1.425	1.425	1.395	1.395	1.298	137,194
2025-11-18	1.460	1.460	1.390	1.400	1.303	200,817
2025-11-17	1.510	1.510	1.465	1.470	1.368	144,691
2025-11-14	1.510	1.510	1.485	1.510	1.405	146,617
2025-11-13	1.475	1.530	1.475	1.500	1.396	378,918
2025-11-12	1.465	1.495	1.465	1.490	1.386	102,272
2025-11-11	1.430	1.465	1.425	1.465	1.363	77,968
2025-11-10	1.410	1.430	1.400	1.430	1.330	62,822
2025-11-07	1.390	1.410	1.390	1.400	1.303	47,778

← NewerPage 4 of 5 · 254 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.