Shaver Shop Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.415 | 1.425 | 1.390 | 1.390 | 1.293 | 76,842 |
| 2025-11-05 | 1.390 | 1.410 | 1.370 | 1.410 | 1.312 | 202,840 |
| 2025-11-04 | 1.385 | 1.390 | 1.365 | 1.390 | 1.293 | 115,798 |
| 2025-11-03 | 1.410 | 1.420 | 1.380 | 1.385 | 1.289 | 128,236 |
| 2025-10-31 | 1.420 | 1.420 | 1.395 | 1.410 | 1.312 | 231,431 |
| 2025-10-30 | 1.405 | 1.430 | 1.405 | 1.415 | 1.317 | 51,140 |
| 2025-10-29 | 1.430 | 1.435 | 1.405 | 1.430 | 1.330 | 85,755 |
| 2025-10-28 | 1.400 | 1.425 | 1.400 | 1.425 | 1.326 | 91,214 |
| 2025-10-27 | 1.450 | 1.455 | 1.400 | 1.400 | 1.303 | 203,905 |
| 2025-10-24 | 1.380 | 1.440 | 1.380 | 1.430 | 1.330 | 160,987 |
| 2025-10-23 | 1.405 | 1.415 | 1.390 | 1.390 | 1.293 | 107,493 |
| 2025-10-22 | 1.410 | 1.415 | 1.400 | 1.400 | 1.303 | 112,271 |
| 2025-10-21 | 1.400 | 1.430 | 1.400 | 1.425 | 1.326 | 111,525 |
| 2025-10-20 | 1.465 | 1.465 | 1.405 | 1.410 | 1.312 | 309,228 |
← NewerPage 5 of 5 · 254 trading days
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.