Shaver Shop Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.230 | 1.285 | 1.230 | 1.285 | 1.285 | 493,859 |
| 2026-10-15 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 765,196 |
| 2026-10-14 | 1.310 | 1.310 | 1.280 | 1.310 | 1.310 | 62,774 |
| 2026-10-13 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 11,994 |
| 2026-10-12 | 1.300 | 1.315 | 1.275 | 1.315 | 1.315 | 93,877 |
| 2026-10-09 | 1.275 | 1.300 | 1.260 | 1.300 | 1.300 | 131,039 |
| 2026-10-08 | 1.280 | 1.295 | 1.260 | 1.260 | 1.260 | 63,482 |
| 2026-10-07 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 29,160 |
| 2026-10-06 | 1.290 | 1.300 | 1.285 | 1.300 | 1.300 | 39,049 |
| 2026-10-05 | 1.310 | 1.315 | 1.280 | 1.280 | 1.280 | 59,966 |
| 2026-10-02 | 1.345 | 1.345 | 1.285 | 1.290 | 1.290 | 127,927 |
| 2026-10-01 | 1.330 | 1.340 | 1.300 | 1.325 | 1.325 | 99,098 |
| 2026-09-30 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 120,544 |
| 2026-09-29 | 1.308 | 1.310 | 1.290 | 1.295 | 1.295 | 124,475 |
| 2026-09-28 | 1.290 | 1.315 | 1.290 | 1.290 | 1.290 | 46,090 |
| 2026-09-25 | 1.280 | 1.320 | 1.280 | 1.290 | 1.290 | 40,616 |
| 2026-09-24 | 1.290 | 1.315 | 1.270 | 1.280 | 1.280 | 141,789 |
| 2026-09-23 | 1.300 | 1.315 | 1.280 | 1.280 | 1.280 | 50,904 |
| 2026-09-22 | 1.300 | 1.335 | 1.290 | 1.290 | 1.290 | 82,074 |
| 2026-09-21 | 1.345 | 1.345 | 1.330 | 1.340 | 1.340 | 50,914 |
| 2026-09-18 | 1.350 | 1.370 | 1.330 | 1.345 | 1.345 | 141,756 |
| 2026-09-17 | 1.320 | 1.340 | 1.295 | 1.330 | 1.330 | 110,639 |
| 2026-09-16 | 1.290 | 1.305 | 1.290 | 1.305 | 1.305 | 35,621 |
| 2026-09-15 | 1.285 | 1.323 | 1.285 | 1.290 | 1.290 | 67,499 |
| 2026-09-14 | 1.310 | 1.310 | 1.270 | 1.285 | 1.285 | 108,478 |
| 2026-09-11 | 1.280 | 1.310 | 1.265 | 1.310 | 1.310 | 36,742 |
| 2026-09-10 | 1.300 | 1.300 | 1.265 | 1.280 | 1.280 | 177,012 |
| 2026-09-09 | 1.370 | 1.370 | 1.290 | 1.290 | 1.290 | 116,890 |
| 2026-09-08 | 1.355 | 1.370 | 1.330 | 1.370 | 1.370 | 156,039 |
| 2026-09-07 | 1.370 | 1.370 | 1.335 | 1.370 | 1.370 | 57,162 |
| 2026-09-04 | 1.310 | 1.375 | 1.305 | 1.375 | 1.375 | 196,967 |
| 2026-09-03 | 1.325 | 1.325 | 1.308 | 1.315 | 1.315 | 168,968 |
| 2026-09-02 | 1.310 | 1.330 | 1.310 | 1.325 | 1.325 | 145,950 |
| 2026-09-01 | 1.410 | 1.430 | 1.380 | 1.385 | 1.330 | 554,271 |
| 2026-08-31 | 1.410 | 1.450 | 1.395 | 1.410 | 1.354 | 297,839 |
| 2026-08-28 | 1.430 | 1.435 | 1.405 | 1.410 | 1.354 | 268,144 |
| 2026-08-27 | 1.480 | 1.480 | 1.420 | 1.430 | 1.373 | 156,905 |
| 2026-08-26 | 1.500 | 1.500 | 1.465 | 1.490 | 1.431 | 40,515 |
| 2026-08-25 | 1.465 | 1.500 | 1.435 | 1.500 | 1.440 | 87,167 |
| 2026-08-24 | 1.510 | 1.515 | 1.450 | 1.450 | 1.392 | 140,096 |
| 2026-08-21 | 1.510 | 1.510 | 1.500 | 1.500 | 1.440 | 157,068 |
| 2026-08-20 | 1.505 | 1.525 | 1.500 | 1.500 | 1.440 | 40,861 |
| 2026-08-19 | 1.520 | 1.520 | 1.488 | 1.505 | 1.445 | 210,565 |
| 2026-08-18 | 1.510 | 1.510 | 1.450 | 1.510 | 1.450 | 208,956 |
| 2026-08-17 | 1.480 | 1.513 | 1.460 | 1.500 | 1.440 | 111,940 |
| 2026-08-14 | 1.460 | 1.480 | 1.445 | 1.480 | 1.421 | 53,505 |
| 2026-08-13 | 1.445 | 1.500 | 1.430 | 1.430 | 1.373 | 6,667 |
| 2026-08-12 | 1.500 | 1.500 | 1.410 | 1.460 | 1.402 | 166,974 |
| 2026-08-11 | 1.490 | 1.500 | 1.475 | 1.500 | 1.440 | 42,144 |
| 2026-08-10 | 1.485 | 1.490 | 1.470 | 1.490 | 1.431 | 43,383 |
| 2026-08-07 | 1.475 | 1.490 | 1.445 | 1.465 | 1.407 | 98,512 |
| 2026-08-06 | 1.450 | 1.485 | 1.450 | 1.485 | 1.426 | 303,076 |
| 2026-08-05 | 1.440 | 1.450 | 1.425 | 1.450 | 1.392 | 34,159 |
| 2026-08-04 | 1.430 | 1.445 | 1.425 | 1.440 | 1.383 | 49,408 |
| 2026-08-03 | 1.420 | 1.445 | 1.415 | 1.430 | 1.373 | 61,982 |
| 2026-07-31 | 1.410 | 1.445 | 1.400 | 1.445 | 1.388 | 142,220 |
| 2026-07-30 | 1.390 | 1.415 | 1.360 | 1.400 | 1.344 | 132,778 |
| 2026-07-29 | 1.400 | 1.410 | 1.380 | 1.390 | 1.335 | 64,479 |
| 2026-07-28 | 1.420 | 1.420 | 1.395 | 1.400 | 1.344 | 26,399 |
| 2026-07-27 | 1.420 | 1.420 | 1.405 | 1.420 | 1.364 | 25,219 |
Page 1 of 22 · 1,267 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.