Shaver Shop Group Limited (ASX:SSG)
Australia · Delayed Price · Currency is AUD 1.450
-0.030 (-2.03%)
Aug 1, 2025, 4:10 PM AEST
Shaver Shop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | - | -1.35% | 18,897 |
| 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 |
| Jun 23, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 155,646 |
| Jun 20, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | - | 61,982 |
| Jun 19, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 54,407 |
| Jun 18, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 61,872 |
| Jun 17, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 18,424 |
| Jun 16, 2025 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | - | 131,493 |
| Jun 13, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 58,337 |
| Jun 12, 2025 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 3.82% | 75,478 |
| Jun 11, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 67,880 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 90,409 |
| Jun 6, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 49,175 |
| Jun 5, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 38,569 |
| Jun 4, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 2.27% | 335,586 |
| Jun 3, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -2.94% | 13,930 |
| Jun 2, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 107,739 |
| May 30, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 82,709 |
| May 29, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 143,096 |
| May 28, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 149,674 |
| May 27, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 114,644 |
| May 26, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 151,221 |
| May 23, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 60,832 |