Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.280	1.310	1.280	1.290	1.159	134,496
2025-05-20	1.340	1.340	1.270	1.270	1.141	241,655
2025-05-19	1.340	1.340	1.320	1.340	1.204	102,152
2025-05-16	1.345	1.345	1.330	1.330	1.195	83,195
2025-05-15	1.345	1.360	1.340	1.350	1.213	50,946
2025-05-14	1.330	1.345	1.325	1.330	1.195	104,724
2025-05-13	1.370	1.380	1.330	1.350	1.213	249,916
2025-05-12	1.370	1.400	1.350	1.370	1.231	338,941
2025-05-09	1.300	1.360	1.300	1.360	1.222	269,654
2025-05-08	1.275	1.295	1.270	1.290	1.159	119,185
2025-05-07	1.260	1.295	1.260	1.270	1.141	459,572
2025-05-06	1.290	1.290	1.250	1.250	1.123	166,765
2025-05-05	1.290	1.290	1.275	1.290	1.159	69,161
2025-05-02	1.285	1.290	1.275	1.275	1.145	103,793
2025-05-01	1.275	1.285	1.270	1.270	1.141	86,153
2025-04-30	1.245	1.280	1.245	1.275	1.145	68,932
2025-04-29	1.250	1.273	1.240	1.245	1.118	215,502
2025-04-28	1.240	1.250	1.240	1.250	1.123	29,423
2025-04-24	1.240	1.280	1.235	1.235	1.109	100,309
2025-04-23	1.250	1.250	1.230	1.230	1.105	64,763
2025-04-22	1.225	1.250	1.225	1.245	1.118	47,464
2025-04-17	1.250	1.250	1.230	1.250	1.123	67,388
2025-04-16	1.275	1.275	1.240	1.240	1.114	87,508
2025-04-15	1.250	1.270	1.250	1.270	1.141	136,604
2025-04-14	1.260	1.260	1.250	1.250	1.123	61,883
2025-04-11	1.245	1.260	1.235	1.255	1.127	98,987
2025-04-10	1.260	1.260	1.230	1.230	1.105	256,917
2025-04-09	1.260	1.260	1.220	1.220	1.096	224,395
2025-04-08	1.220	1.245	1.210	1.220	1.096	141,245
2025-04-07	1.210	1.230	1.175	1.200	1.078	528,443
2025-04-04	1.220	1.235	1.210	1.235	1.109	133,912
2025-04-03	1.255	1.255	1.230	1.240	1.114	159,867
2025-04-02	1.250	1.250	1.240	1.245	1.118	15,109
2025-04-01	1.270	1.275	1.230	1.235	1.109	202,581
2025-03-31	1.290	1.305	1.280	1.285	1.154	263,117
2025-03-28	1.265	1.285	1.250	1.285	1.154	205,986
2025-03-27	1.270	1.270	1.260	1.270	1.141	42,471
2025-03-26	1.210	1.275	1.208	1.270	1.141	604,418
2025-03-25	1.190	1.210	1.190	1.210	1.087	65,450
2025-03-24	1.200	1.200	1.175	1.180	1.060	128,594
2025-03-21	1.210	1.210	1.180	1.210	1.087	61,748
2025-03-20	1.195	1.210	1.190	1.210	1.087	141,456
2025-03-19	1.205	1.205	1.170	1.190	1.069	54,358
2025-03-18	1.220	1.220	1.175	1.210	1.087	207,191
2025-03-17	1.220	1.245	1.200	1.200	1.078	459,643
2025-03-14	1.185	1.210	1.170	1.210	1.087	171,849
2025-03-13	1.215	1.215	1.155	1.185	1.065	161,086
2025-03-12	1.215	1.215	1.180	1.215	1.091	387,432
2025-03-11	1.200	1.215	1.180	1.215	1.091	155,356
2025-03-10	1.225	1.225	1.200	1.200	1.078	121,444
2025-03-07	1.265	1.265	1.210	1.230	1.105	117,742
2025-03-06	1.300	1.300	1.235	1.265	1.136	240,962
2025-03-05	1.290	1.325	1.265	1.265	1.136	285,265
2025-03-04	1.370	1.390	1.350	1.380	1.197	180,580
2025-03-03	1.330	1.375	1.325	1.375	1.192	388,625
2025-02-28	1.330	1.360	1.330	1.330	1.153	231,952
2025-02-27	1.335	1.360	1.330	1.340	1.162	181,547
2025-02-26	1.355	1.355	1.335	1.340	1.162	184,337
2025-02-25	1.370	1.370	1.350	1.360	1.179	211,407
2025-02-24	1.395	1.430	1.370	1.370	1.188	333,463

← NewerPage 7 of 22 · 1,265 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.