Shaver Shop Group Limited (SSG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.1550 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 115,931 |
| 02 May 2024 | 1.1650 | 1.1650 | 1.1450 | 1.1600 | 1.1600 | 45,579 |
| 01 May 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1450 | 1.1450 | 102,391 |
| 30 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 42,134 |
| 29 Apr 2024 | 1.1450 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 69,902 |
| 26 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1475 | 1.1475 | 65,095 |
| 24 Apr 2024 | 1.1450 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 72,091 |
| 23 Apr 2024 | 1.1400 | 1.1450 | 1.1350 | 1.1450 | 1.1450 | 27,848 |
| 22 Apr 2024 | 1.1400 | 1.1400 | 1.1350 | 1.1350 | 1.1350 | 19,526 |
| 19 Apr 2024 | 1.1550 | 1.1550 | 1.1300 | 1.1400 | 1.1400 | 55,030 |
| 18 Apr 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 41,904 |
| 17 Apr 2024 | 1.1550 | 1.1550 | 1.1350 | 1.1350 | 1.1350 | 24,630 |
| 16 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 29,272 |
| 15 Apr 2024 | 1.1500 | 1.1550 | 1.1400 | 1.1500 | 1.1500 | 64,312 |
| 12 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 32,074 |
| 11 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 65,609 |
| 10 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 29,321 |
| 09 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 99,390 |
| 08 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 63,226 |
| 05 Apr 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 61,275 |
| 04 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1450 | 1.1450 | 67,962 |
| 03 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 73,833 |
| 02 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 29,341 |
| 28 Mar 2024 | 1.1400 | 1.1650 | 1.1300 | 1.1300 | 1.1300 | 109,846 |
| 27 Mar 2024 | 1.1450 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 85,107 |
| 26 Mar 2024 | 1.1400 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 131,599 |
| 25 Mar 2024 | 1.1500 | 1.1600 | 1.1350 | 1.1400 | 1.1400 | 115,605 |
| 22 Mar 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1400 | 1.1400 | 129,125 |
| 21 Mar 2024 | 1.1600 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 123,361 |
| 20 Mar 2024 | 1.1750 | 1.1750 | 1.1600 | 1.1650 | 1.1650 | 93,298 |
| 19 Mar 2024 | 1.1600 | 1.1750 | 1.1600 | 1.1750 | 1.1750 | 51,816 |
| 18 Mar 2024 | 1.1750 | 1.1750 | 1.1550 | 1.1550 | 1.1550 | 106,938 |
| 15 Mar 2024 | 1.1700 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | 103,534 |
| 14 Mar 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 36,438 |
| 13 Mar 2024 | 1.1650 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | 125,370 |
| 12 Mar 2024 | 1.1350 | 1.1750 | 1.1300 | 1.1700 | 1.1700 | 458,522 |
| 11 Mar 2024 | 1.1300 | 1.1350 | 1.1250 | 1.1250 | 1.1250 | 19,550 |
| 08 Mar 2024 | 1.1200 | 1.1350 | 1.1150 | 1.1250 | 1.1250 | 88,441 |
| 07 Mar 2024 | 1.1050 | 1.1200 | 1.1050 | 1.1200 | 1.1200 | 108,348 |
| 06 Mar 2024 | 1.1650 | 1.1650 | 1.0675 | 1.1000 | 1.1000 | 544,739 |
| 06 Mar 2024 | 0.047 Dividend | |||||
| 05 Mar 2024 | 1.2000 | 1.2000 | 1.1850 | 1.2000 | 1.1530 | 269,035 |
| 04 Mar 2024 | 1.2150 | 1.2150 | 1.1850 | 1.2050 | 1.1578 | 475,223 |
| 01 Mar 2024 | 1.1850 | 1.2100 | 1.1750 | 1.2100 | 1.1626 | 414,468 |
| 29 Feb 2024 | 1.1750 | 1.1900 | 1.1700 | 1.1900 | 1.1434 | 293,180 |
| 28 Feb 2024 | 1.1950 | 1.2000 | 1.1600 | 1.1700 | 1.1242 | 670,604 |
| 27 Feb 2024 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1434 | 482,413 |
| 26 Feb 2024 | 1.2350 | 1.2350 | 1.1950 | 1.2000 | 1.1530 | 1,047,430 |
| 23 Feb 2024 | 1.2200 | 1.2450 | 1.2000 | 1.2400 | 1.1914 | 437,459 |
| 22 Feb 2024 | 1.2200 | 1.2450 | 1.2100 | 1.2100 | 1.1626 | 273,839 |
| 21 Feb 2024 | 1.1950 | 1.2200 | 1.1950 | 1.2200 | 1.1722 | 388,668 |
| 20 Feb 2024 | 1.1850 | 1.1900 | 1.1750 | 1.1900 | 1.1434 | 146,337 |
| 19 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1850 | 1.1386 | 294,051 |
| 16 Feb 2024 | 1.2050 | 1.2050 | 1.1900 | 1.1900 | 1.1434 | 64,247 |
| 15 Feb 2024 | 1.1950 | 1.2050 | 1.1900 | 1.2050 | 1.1578 | 56,770 |
| 14 Feb 2024 | 1.2000 | 1.2050 | 1.1850 | 1.2000 | 1.1530 | 124,495 |
| 13 Feb 2024 | 1.1950 | 1.2000 | 1.1850 | 1.2000 | 1.1530 | 269,515 |
| 12 Feb 2024 | 1.1900 | 1.1950 | 1.1900 | 1.1950 | 1.1482 | 132,138 |
| 09 Feb 2024 | 1.1950 | 1.1950 | 1.1800 | 1.1850 | 1.1386 | 34,825 |
| 08 Feb 2024 | 1.2000 | 1.2050 | 1.1800 | 1.1950 | 1.1482 | 180,023 |
| 07 Feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1950 | 1.1482 | 150,656 |
| 06 Feb 2024 | 1.1700 | 1.2200 | 1.1650 | 1.1750 | 1.1290 | 237,663 |
| 05 Feb 2024 | 1.1750 | 1.1950 | 1.1650 | 1.1700 | 1.1242 | 238,958 |
| 02 Feb 2024 | 1.1950 | 1.1950 | 1.1600 | 1.1850 | 1.1386 | 220,868 |
| 01 Feb 2024 | 1.1850 | 1.1950 | 1.1750 | 1.1950 | 1.1482 | 104,995 |
| 31 Jan 2024 | 1.1800 | 1.1850 | 1.1650 | 1.1850 | 1.1386 | 150,968 |
| 30 Jan 2024 | 1.1800 | 1.1950 | 1.1700 | 1.1800 | 1.1338 | 264,243 |
| 29 Jan 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1338 | 154,049 |
| 25 Jan 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1146 | 61,591 |
| 24 Jan 2024 | 1.1300 | 1.1450 | 1.1250 | 1.1300 | 1.0857 | 20,755 |
| 23 Jan 2024 | 1.1500 | 1.1550 | 1.1250 | 1.1300 | 1.0857 | 110,722 |
| 22 Jan 2024 | 1.1300 | 1.1500 | 1.1250 | 1.1500 | 1.1050 | 53,872 |
| 19 Jan 2024 | 1.1350 | 1.1500 | 1.1200 | 1.1200 | 1.0761 | 150,640 |
| 18 Jan 2024 | 1.1250 | 1.1350 | 1.1200 | 1.1250 | 1.0809 | 62,804 |
| 17 Jan 2024 | 1.1550 | 1.1550 | 1.1300 | 1.1300 | 1.0857 | 131,270 |
| 16 Jan 2024 | 1.1650 | 1.1700 | 1.1550 | 1.1550 | 1.1098 | 66,183 |
| 15 Jan 2024 | 1.1500 | 1.1550 | 1.1500 | 1.1550 | 1.1098 | 35,989 |
| 12 Jan 2024 | 1.1450 | 1.1550 | 1.1400 | 1.1550 | 1.1098 | 189,031 |
| 11 Jan 2024 | 1.1450 | 1.1450 | 1.1400 | 1.1450 | 1.1002 | 43,547 |
| 10 Jan 2024 | 1.1400 | 1.1450 | 1.1300 | 1.1400 | 1.0953 | 120,735 |
| 09 Jan 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.0857 | 196,816 |
| 08 Jan 2024 | 1.1300 | 1.1450 | 1.1200 | 1.1350 | 1.0905 | 103,236 |
| 05 Jan 2024 | 1.1200 | 1.1350 | 1.1100 | 1.1300 | 1.0857 | 192,757 |
| 04 Jan 2024 | 1.0950 | 1.1200 | 1.0950 | 1.1150 | 1.0713 | 195,278 |
| 03 Jan 2024 | 1.0900 | 1.0950 | 1.0850 | 1.0950 | 1.0521 | 59,500 |
| 02 Jan 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0473 | 383,883 |
| 29 Dec 2023 | 1.0950 | 1.0950 | 1.0700 | 1.0950 | 1.0521 | 193,618 |
| 28 Dec 2023 | 1.0850 | 1.0850 | 1.0700 | 1.0800 | 1.0377 | 198,979 |
| 27 Dec 2023 | 1.0650 | 1.0900 | 1.0650 | 1.0700 | 1.0281 | 46,807 |
| 22 Dec 2023 | 1.0500 | 1.0950 | 1.0500 | 1.0750 | 1.0329 | 317,100 |
| 21 Dec 2023 | 1.0550 | 1.0725 | 1.0500 | 1.0500 | 1.0089 | 104,005 |
| 20 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0281 | 58,717 |
| 19 Dec 2023 | 1.0500 | 1.0600 | 1.0450 | 1.0600 | 1.0185 | 97,574 |
| 18 Dec 2023 | 1.0750 | 1.0750 | 1.0450 | 1.0500 | 1.0089 | 255,670 |
| 15 Dec 2023 | 1.0450 | 1.0750 | 1.0450 | 1.0750 | 1.0329 | 118,926 |
| 14 Dec 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 0.9993 | 250,214 |
| 13 Dec 2023 | 1.0550 | 1.0550 | 1.0450 | 1.0450 | 1.0041 | 417,594 |
| 12 Dec 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0550 | 1.0137 | 49,369 |
| 11 Dec 2023 | 1.0500 | 1.0650 | 1.0400 | 1.0500 | 1.0089 | 106,068 |
| 08 Dec 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 0.9993 | 23,790 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.