Shaver Shop Group Ltd historical data

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

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
2025-10-17	1.420	1.445	1.410	1.445	1.344	198,043
2025-10-16	1.465	1.465	1.420	1.445	1.344	58,305
2025-10-15	1.440	1.460	1.420	1.420	1.321	66,263
2025-10-14	1.440	1.460	1.420	1.430	1.330	101,765
2025-10-13	1.460	1.460	1.410	1.440	1.340	164,620
2025-10-10	1.450	1.450	1.430	1.430	1.330	108,964
2025-10-09	1.500	1.500	1.440	1.465	1.363	99,737
2025-10-08	1.455	1.505	1.445	1.490	1.386	226,796
2025-10-07	1.445	1.460	1.430	1.460	1.358	64,632
2025-10-06	1.430	1.440	1.410	1.440	1.340	141,780
2025-10-03	1.450	1.450	1.420	1.425	1.326	99,878
2025-10-02	1.420	1.445	1.410	1.420	1.321	115,600
2025-10-01	1.440	1.440	1.390	1.420	1.321	170,837
2025-09-30	1.425	1.430	1.395	1.425	1.326	160,390
2025-09-29	1.370	1.420	1.370	1.420	1.321	384,375
2025-09-26	1.380	1.390	1.350	1.370	1.275	109,772
2025-09-25	1.390	1.390	1.340	1.355	1.261	388,012
2025-09-24	1.400	1.410	1.370	1.410	1.312	126,304
2025-09-23	1.410	1.420	1.370	1.395	1.298	200,713
2025-09-22	1.430	1.430	1.370	1.405	1.307	308,576
2025-09-19	1.415	1.435	1.405	1.415	1.317	85,388
2025-09-18	1.440	1.440	1.395	1.415	1.317	93,123
2025-09-17	1.420	1.440	1.400	1.440	1.340	167,538
2025-09-16	1.430	1.445	1.405	1.425	1.326	74,923
2025-09-15	1.450	1.450	1.385	1.390	1.293	384,303
2025-09-12	1.420	1.465	1.405	1.435	1.335	246,033
2025-09-11	1.460	1.460	1.380	1.385	1.289	511,604
2025-09-10	1.440	1.455	1.415	1.450	1.349	159,863
2025-09-09	1.515	1.515	1.430	1.440	1.340	390,129
2025-09-08	1.520	1.520	1.485	1.515	1.410	121,944
2025-09-05	1.525	1.530	1.485	1.510	1.405	289,954
2025-09-04	1.500	1.530	1.495	1.510	1.405	101,583
2025-09-03	1.540	1.540	1.485	1.495	1.391	341,639
2025-09-02	1.605	1.615	1.580	1.595	1.433	130,721
2025-09-01	1.595	1.620	1.570	1.605	1.442	412,951
2025-08-29	1.550	1.585	1.523	1.570	1.410	251,359
2025-08-28	1.580	1.580	1.520	1.535	1.379	274,734
2025-08-27	1.540	1.595	1.515	1.570	1.410	336,610
2025-08-26	1.540	1.565	1.500	1.515	1.361	319,976
2025-08-25	1.540	1.590	1.515	1.540	1.383	359,755
2025-08-22	1.525	1.535	1.515	1.530	1.374	39,662
2025-08-21	1.490	1.530	1.490	1.530	1.374	76,425
2025-08-20	1.510	1.510	1.465	1.495	1.343	182,037
2025-08-19	1.490	1.530	1.480	1.525	1.370	238,984
2025-08-18	1.480	1.500	1.470	1.500	1.347	127,824
2025-08-15	1.450	1.480	1.430	1.480	1.329	362,191

← NewerPage 5 of 22 · 1,268 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.