Shaver Shop Group Limited (ASX:SSG)
Australia · Delayed Price · Currency is AUD 1.505
-0.025 (-1.63%)
Feb 19, 2026, 3:01 PM AEST
Shaver Shop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.34% | 81,065 |
| Feb 17, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | -0.33% | 114,217 |
| Feb 16, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 1.35% | 159,058 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 66,253 |
| Feb 12, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.33% | 120,045 |
| Feb 11, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 264,279 |
| Feb 10, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 102,648 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 0.33% | 122,079 |
| Feb 6, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 50,378 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 46,816 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | 0.34% | 99,574 |
| Feb 3, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | 1.36% | 41,915 |
| Feb 2, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 92,644 |
| Jan 30, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 205,906 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.25% | 114,928 |
| Jan 28, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.97% | 15,674 |
| Jan 27, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 59,909 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.61% | 42,861 |
| Jan 22, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.30% | 52,700 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 82,147 |
| Jan 20, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 24,862 |
| Jan 19, 2026 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | 0.33% | 44,578 |
| Jan 16, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | -0.33% | 63,526 |
| Jan 15, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 39,821 |
| Jan 14, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 39,139 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 32,839 |
| Jan 12, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 56,391 |
| Jan 9, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 0.99% | 61,324 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -2.26% | 109,414 |
| Jan 7, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 44,599 |
| Jan 6, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 24,831 |
| Jan 5, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.35% | 42,873 |
| Jan 2, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.34% | 78,354 |
| Dec 31, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.68% | 25,791 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 0.34% | 52,434 |
| Dec 29, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.66% | 89,643 |
| Dec 24, 2025 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 2.38% | 108,050 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | 33,920 |
| Dec 22, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | 0.35% | 29,599 |
| Dec 19, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.70% | 20,982 |
| Dec 18, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.34% | 62,611 |
| Dec 17, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 0.34% | 28,471 |
| Dec 16, 2025 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 33,998 |
| Dec 15, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | - | 47,506 |
| Dec 12, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -1.03% | 73,695 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.68% | 48,948 |
| Dec 10, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.10% | 133,795 |
| Dec 9, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 56,375 |
| Dec 8, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 117,894 |
| Dec 5, 2025 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | - | 23,403 |