Shaver Shop Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.320	1.325	1.300	1.320	1.145	223,462
2024-11-22	1.315	1.335	1.315	1.325	1.149	128,620
2024-11-21	1.315	1.315	1.285	1.315	1.140	220,369
2024-11-20	1.320	1.325	1.300	1.300	1.127	124,060
2024-11-19	1.325	1.340	1.325	1.335	1.158	116,185
2024-11-18	1.310	1.340	1.310	1.330	1.153	180,555
2024-11-15	1.340	1.340	1.315	1.330	1.153	298,072
2024-11-14	1.350	1.350	1.300	1.340	1.162	179,440
2024-11-13	1.345	1.355	1.335	1.340	1.162	98,175
2024-11-12	1.335	1.365	1.330	1.360	1.179	155,663
2024-11-11	1.330	1.335	1.315	1.335	1.158	126,664
2024-11-08	1.315	1.345	1.315	1.345	1.166	45,958
2024-11-07	1.335	1.345	1.310	1.340	1.162	148,289
2024-11-06	1.330	1.335	1.320	1.325	1.149	12,658
2024-11-05	1.345	1.345	1.310	1.315	1.140	111,607
2024-11-04	1.345	1.345	1.325	1.325	1.149	66,279
2024-11-01	1.370	1.370	1.310	1.350	1.171	124,342
2024-10-31	1.360	1.385	1.340	1.385	1.201	143,681
2024-10-30	1.295	1.385	1.295	1.385	1.201	1,112,205
2024-10-29	1.300	1.300	1.285	1.300	1.127	74,275
2024-10-28	1.280	1.300	1.280	1.295	1.123	42,599
2024-10-25	1.295	1.295	1.275	1.275	1.106	34,011
2024-10-24	1.290	1.300	1.280	1.290	1.119	109,332
2024-10-23	1.280	1.300	1.250	1.290	1.119	256,371
2024-10-22	1.260	1.285	1.225	1.270	1.101	234,747
2024-10-21	1.300	1.315	1.255	1.255	1.088	293,099
2024-10-18	1.250	1.350	1.245	1.295	1.123	200,632
2024-10-17	1.245	1.250	1.235	1.250	1.084	119,673
2024-10-16	1.240	1.250	1.235	1.235	1.071	74,428
2024-10-15	1.250	1.250	1.230	1.245	1.080	67,836
2024-10-14	1.250	1.250	1.230	1.245	1.080	159,254
2024-10-11	1.233	1.245	1.225	1.245	1.080	101,629
2024-10-10	1.235	1.240	1.230	1.240	1.075	48,070
2024-10-09	1.230	1.250	1.230	1.240	1.075	8,231
2024-10-08	1.240	1.240	1.225	1.225	1.062	124,426
2024-10-07	1.240	1.248	1.235	1.235	1.071	79,281
2024-10-04	1.260	1.260	1.240	1.240	1.075	71,326
2024-10-03	1.240	1.260	1.230	1.260	1.093	300,080
2024-10-02	1.240	1.245	1.225	1.230	1.066	232,507
2024-10-01	1.235	1.250	1.235	1.235	1.071	158,350
2024-09-30	1.225	1.235	1.220	1.235	1.071	123,396
2024-09-27	1.230	1.230	1.220	1.225	1.062	61,787
2024-09-26	1.230	1.235	1.215	1.235	1.071	115,095
2024-09-25	1.195	1.220	1.190	1.220	1.058	124,445
2024-09-24	1.185	1.200	1.170	1.195	1.036	302,187
2024-09-23	1.180	1.185	1.165	1.185	1.027	81,594
2024-09-20	1.170	1.185	1.165	1.185	1.027	91,100
2024-09-19	1.165	1.165	1.155	1.160	1.006	52,230
2024-09-18	1.155	1.160	1.150	1.150	0.997	94,902
2024-09-17	1.150	1.155	1.145	1.155	1.001	24,259
2024-09-16	1.155	1.155	1.145	1.145	0.993	20,104
2024-09-13	1.155	1.160	1.145	1.155	1.001	57,224
2024-09-12	1.145	1.160	1.145	1.160	1.006	47,261
2024-09-11	1.170	1.170	1.150	1.150	0.997	282,337
2024-09-10	1.160	1.180	1.160	1.180	1.023	88,844
2024-09-09	1.155	1.170	1.155	1.170	1.014	42,998
2024-09-06	1.170	1.175	1.160	1.170	1.014	74,776
2024-09-05	1.150	1.175	1.150	1.165	1.010	241,616
2024-09-04	1.150	1.150	1.140	1.150	0.997	781,969
2024-09-03	1.250	1.265	1.230	1.230	1.019	907,971

← NewerPage 9 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.