Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.380	1.395	1.370	1.390	1.205	108,869
2025-02-20	1.385	1.385	1.370	1.375	1.192	23,642
2025-02-19	1.375	1.420	1.370	1.370	1.188	101,127
2025-02-18	1.360	1.385	1.360	1.370	1.188	78,717
2025-02-17	1.360	1.360	1.355	1.360	1.179	35,227
2025-02-14	1.350	1.360	1.340	1.360	1.179	85,887
2025-02-13	1.350	1.350	1.340	1.350	1.171	46,231
2025-02-12	1.340	1.355	1.330	1.355	1.175	38,699
2025-02-11	1.335	1.340	1.325	1.330	1.153	38,585
2025-02-10	1.330	1.335	1.320	1.335	1.158	158,072
2025-02-07	1.320	1.335	1.320	1.330	1.153	37,163
2025-02-06	1.335	1.335	1.320	1.335	1.158	21,410
2025-02-05	1.330	1.335	1.320	1.335	1.158	146,464
2025-02-04	1.325	1.330	1.320	1.325	1.149	38,747
2025-02-03	1.320	1.328	1.315	1.325	1.149	108,056
2025-01-31	1.310	1.325	1.310	1.325	1.149	79,696
2025-01-30	1.320	1.320	1.305	1.310	1.136	61,658
2025-01-29	1.320	1.320	1.305	1.320	1.145	36,639
2025-01-28	1.320	1.320	1.300	1.320	1.145	190,514
2025-01-24	1.305	1.320	1.305	1.320	1.145	35,425
2025-01-23	1.305	1.310	1.305	1.310	1.136	10,513
2025-01-22	1.310	1.315	1.300	1.305	1.132	52,196
2025-01-21	1.320	1.320	1.300	1.300	1.127	337,344
2025-01-20	1.325	1.330	1.315	1.320	1.145	26,707
2025-01-17	1.320	1.330	1.315	1.330	1.153	75,592
2025-01-16	1.330	1.330	1.315	1.315	1.140	382,277
2025-01-15	1.340	1.340	1.315	1.320	1.145	54,499
2025-01-14	1.330	1.350	1.320	1.320	1.145	448,548
2025-01-13	1.335	1.335	1.310	1.330	1.153	114,693
2025-01-10	1.330	1.335	1.310	1.335	1.158	106,349
2025-01-09	1.335	1.335	1.305	1.330	1.153	107,362
2025-01-08	1.325	1.340	1.300	1.335	1.158	174,190
2025-01-07	1.335	1.335	1.300	1.325	1.149	117,134
2025-01-06	1.345	1.345	1.310	1.335	1.158	40,892
2025-01-03	1.325	1.340	1.305	1.340	1.162	150,001
2025-01-02	1.325	1.330	1.300	1.325	1.149	75,504
2024-12-31	1.300	1.315	1.300	1.315	1.140	22,809
2024-12-30	1.310	1.310	1.300	1.300	1.127	26,803
2024-12-27	1.330	1.330	1.310	1.310	1.136	14,246
2024-12-24	1.315	1.320	1.295	1.320	1.145	40,373
2024-12-23	1.330	1.330	1.300	1.315	1.140	108,436
2024-12-20	1.320	1.320	1.305	1.315	1.140	18,258
2024-12-19	1.310	1.320	1.310	1.320	1.145	69,864
2024-12-18	1.310	1.325	1.310	1.325	1.149	160,132
2024-12-17	1.310	1.310	1.300	1.310	1.136	6,249
2024-12-16	1.290	1.310	1.290	1.310	1.136	56,602
2024-12-13	1.310	1.310	1.285	1.310	1.136	23,391
2024-12-12	1.300	1.310	1.290	1.310	1.136	21,923
2024-12-11	1.310	1.310	1.290	1.290	1.119	45,921
2024-12-10	1.285	1.310	1.270	1.310	1.136	107,668
2024-12-09	1.275	1.290	1.270	1.285	1.114	31,681
2024-12-06	1.270	1.280	1.265	1.270	1.101	55,194
2024-12-05	1.290	1.295	1.265	1.270	1.101	210,175
2024-12-04	1.275	1.290	1.275	1.290	1.119	25,931
2024-12-03	1.290	1.290	1.270	1.275	1.106	103,530
2024-12-02	1.310	1.310	1.265	1.295	1.123	221,198
2024-11-29	1.310	1.310	1.290	1.310	1.136	66,044
2024-11-28	1.310	1.315	1.295	1.315	1.140	135,248
2024-11-27	1.310	1.310	1.300	1.310	1.136	80,879
2024-11-26	1.325	1.325	1.300	1.310	1.136	98,709

← NewerPage 8 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.