Shaver Shop Group Limited (ASX:SSG)
Australia · Delayed Price · Currency is AUD 1.570
+0.035 (2.28%)
Aug 29, 2025, 4:10 PM AEST
Shaver Shop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.55 | 1.59 | 1.52 | 1.57 | 1.57 | 1.95% | 251,359 |
| Aug 28, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -1.91% | 274,734 |
| Aug 27, 2025 | 1.54 | 1.60 | 1.52 | 1.57 | 1.57 | 3.29% | 336,610 |
| Aug 26, 2025 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | -1.30% | 319,976 |
| Aug 25, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | 0.65% | 359,755 |
| Aug 22, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 39,662 |
| Aug 21, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 76,425 |
| Aug 20, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -1.96% | 182,037 |
| Aug 19, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 238,984 |
| Aug 18, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 127,824 |
| Aug 15, 2025 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 362,191 |
| Aug 14, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -0.68% | 143,419 |
| Aug 13, 2025 | 1.45 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 297,045 |
| Aug 12, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -1.36% | 210,447 |
| Aug 11, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 146,819 |
| Aug 8, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 2.74% | 122,967 |
| Aug 7, 2025 | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -3.31% | 131,816 |
| Aug 6, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 77,505 |
| Aug 5, 2025 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | 2.04% | 327,914 |
| Aug 4, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 28,309 |
| Aug 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 804 |
| Aug 1, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 51,359 |
| Jul 31, 2025 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 145,003 |
| Jul 30, 2025 | 1.38 | 1.49 | 1.38 | 1.44 | 1.44 | 2.86% | 468,772 |
| Jul 29, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.94% | 149,092 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 31,155 |
| Jul 25, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 142,586 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 75,267 |
| Jul 23, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | - | 131,160 |
| Jul 22, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 47,738 |
| Jul 21, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 89,574 |
| Jul 18, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 42,573 |
| Jul 17, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | 44,580 |
| Jul 16, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 89,575 |
| Jul 15, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | 171,078 |
| Jul 14, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | - | 86,261 |
| Jul 11, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 35,246 |
| Jul 10, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 54,241 |
| Jul 9, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 104,123 |
| Jul 8, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 169,036 |
| Jul 7, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 87,719 |
| Jul 4, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 69,446 |
| Jul 3, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 74,297 |
| Jul 2, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | - | 36,231 |
| Jul 1, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 26,181 |
| Jun 30, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 115,601 |
| Jun 27, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 181,207 |
| Jun 26, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 65,780 |
| Jun 25, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 70,770 |
| Jun 24, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 145,624 |