Shaver Shop Group Limited (ASX:SSG)
Australia · Delayed Price · Currency is AUD 1.430
+0.010 (0.70%)
At close: Mar 11, 2026
Shaver Shop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | 1.79% | 233,011 |
| Mar 9, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -5.42% | 250,775 |
| Mar 6, 2026 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | -0.34% | 119,097 |
| Mar 5, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 7.25% | 106,123 |
| Mar 4, 2026 | 1.49 | 1.50 | 1.38 | 1.38 | 1.38 | -10.39% | 280,634 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.49 | 0.33% | 203,130 |
| Mar 2, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.49 | -1.29% | 146,731 |
| Feb 27, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.51 | -0.32% | 126,271 |
| Feb 26, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.51 | 4.00% | 267,409 |
| Feb 25, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.45 | - | 60,618 |
| Feb 24, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.45 | -0.66% | 49,930 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.46 | - | 75,893 |
| Feb 20, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.46 | -0.33% | 97,312 |
| Feb 19, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.47 | -0.98% | 44,653 |
| Feb 18, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.48 | 2.34% | 81,065 |
| Feb 17, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.45 | -0.33% | 114,217 |
| Feb 16, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.45 | 1.35% | 159,058 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.43 | -0.67% | 66,253 |
| Feb 12, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.44 | -0.33% | 120,045 |
| Feb 11, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.45 | -1.32% | 264,279 |
| Feb 10, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.47 | 1.00% | 102,648 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.45 | 0.33% | 122,079 |
| Feb 6, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.45 | - | 50,378 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.45 | - | 46,816 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.45 | 0.34% | 99,574 |
| Feb 3, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.44 | 1.36% | 41,915 |
| Feb 2, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.42 | -2.00% | 92,644 |
| Jan 30, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.45 | -1.32% | 205,906 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.47 | -2.25% | 114,928 |
| Jan 28, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.51 | 0.97% | 15,674 |
| Jan 27, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.49 | 0.65% | 59,909 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.48 | -1.61% | 42,861 |
| Jan 22, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.51 | 2.30% | 52,700 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.47 | -2.56% | 82,147 |
| Jan 20, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.51 | 1.96% | 24,862 |
| Jan 19, 2026 | 1.52 | 1.57 | 1.52 | 1.53 | 1.48 | 0.33% | 44,578 |
| Jan 16, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.48 | -0.33% | 63,526 |
| Jan 15, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.48 | -0.65% | 39,821 |
| Jan 14, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.49 | 0.65% | 39,139 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.48 | -1.29% | 32,839 |
| Jan 12, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.50 | 1.31% | 56,391 |
| Jan 9, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.48 | 0.99% | 61,324 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.47 | -2.26% | 109,414 |
| Jan 7, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.50 | 1.97% | 44,599 |
| Jan 6, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.47 | 1.00% | 24,831 |
| Jan 5, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.46 | 1.35% | 42,873 |
| Jan 2, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.44 | 0.34% | 78,354 |
| Dec 31, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.43 | 0.68% | 25,791 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.42 | 0.34% | 52,434 |
| Dec 29, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.42 | -2.66% | 89,643 |