Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.485	1.500	1.445	1.445	1.298	143,419
2025-08-13	1.450	1.510	1.445	1.460	1.312	297,045
2025-08-12	1.475	1.475	1.430	1.450	1.303	210,447
2025-08-11	1.490	1.500	1.465	1.470	1.321	146,819
2025-08-08	1.500	1.510	1.470	1.500	1.347	122,967
2025-08-07	1.510	1.515	1.450	1.460	1.312	131,816
2025-08-06	1.500	1.540	1.500	1.510	1.356	77,505
2025-08-05	1.450	1.525	1.450	1.500	1.347	327,914
2025-08-04	1.465	1.480	1.455	1.470	1.321	28,309
2025-08-01	1.480	1.480	1.440	1.450	1.303	51,359
2025-07-31	1.490	1.500	1.440	1.480	1.329	145,003
2025-07-30	1.380	1.490	1.380	1.440	1.294	468,772
2025-07-29	1.370	1.400	1.365	1.400	1.258	149,092
2025-07-28	1.390	1.390	1.360	1.360	1.222	31,155
2025-07-25	1.390	1.400	1.365	1.365	1.226	142,586
2025-07-24	1.385	1.390	1.370	1.390	1.249	75,267
2025-07-23	1.370	1.385	1.370	1.375	1.235	131,160
2025-07-22	1.365	1.380	1.360	1.380	1.240	47,738
2025-07-21	1.375	1.380	1.360	1.375	1.235	89,574
2025-07-18	1.360	1.370	1.345	1.370	1.231	42,573
2025-07-17	1.340	1.360	1.340	1.360	1.222	44,580
2025-07-16	1.360	1.360	1.335	1.355	1.217	89,575
2025-07-15	1.340	1.360	1.340	1.360	1.222	171,078
2025-07-14	1.350	1.375	1.340	1.355	1.217	86,261
2025-07-11	1.360	1.360	1.340	1.360	1.222	35,246
2025-07-10	1.365	1.365	1.340	1.360	1.222	54,241
2025-07-09	1.350	1.365	1.345	1.365	1.226	104,123
2025-07-08	1.350	1.370	1.345	1.360	1.222	169,036
2025-07-07	1.340	1.355	1.335	1.355	1.217	87,719
2025-07-04	1.345	1.360	1.335	1.335	1.199	69,446
2025-07-03	1.350	1.350	1.320	1.345	1.208	74,297
2025-07-02	1.330	1.350	1.320	1.320	1.186	36,231
2025-07-01	1.375	1.375	1.315	1.320	1.186	26,181
2025-06-30	1.390	1.390	1.320	1.335	1.199	115,601
2025-06-27	1.305	1.390	1.305	1.390	1.249	181,207
2025-06-26	1.305	1.315	1.300	1.305	1.172	65,780
2025-06-25	1.310	1.310	1.295	1.295	1.163	70,770
2025-06-24	1.300	1.320	1.290	1.295	1.163	145,624
2025-06-23	1.340	1.340	1.285	1.310	1.177	155,646
2025-06-20	1.310	1.335	1.300	1.335	1.199	61,982
2025-06-19	1.340	1.340	1.315	1.340	1.204	54,407
2025-06-18	1.340	1.360	1.315	1.325	1.190	61,872
2025-06-17	1.360	1.360	1.330	1.350	1.213	18,424
2025-06-16	1.370	1.390	1.335	1.360	1.222	131,493
2025-06-13	1.370	1.370	1.340	1.360	1.222	58,337
2025-06-12	1.325	1.360	1.315	1.360	1.222	75,478
2025-06-11	1.330	1.330	1.310	1.310	1.177	67,880
2025-06-10	1.345	1.345	1.320	1.320	1.186	90,409
2025-06-06	1.350	1.350	1.320	1.345	1.208	49,175
2025-06-05	1.355	1.360	1.325	1.345	1.208	38,569
2025-06-04	1.345	1.360	1.330	1.345	1.208	335,586
2025-06-03	1.340	1.350	1.320	1.320	1.186	13,930
2025-06-02	1.350	1.355	1.320	1.355	1.217	107,739
2025-05-30	1.360	1.360	1.320	1.345	1.208	82,709
2025-05-29	1.340	1.360	1.340	1.360	1.222	143,096
2025-05-28	1.340	1.340	1.330	1.340	1.204	149,674
2025-05-27	1.310	1.340	1.310	1.335	1.199	114,644
2025-05-26	1.310	1.310	1.285	1.305	1.172	151,221
2025-05-23	1.295	1.300	1.280	1.285	1.154	60,832
2025-05-22	1.290	1.310	1.285	1.295	1.163	92,292

← NewerPage 6 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.