Shaver Shop Group Limited (ASX:SSG)
Australia · Delayed Price · Currency is AUD 1.430
-0.015 (-1.04%)
Aug 3, 2026, 4:10 PM AEST
Shaver Shop Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | - | -0.69% | 44,426 |
| Jul 31, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 3.21% | 142,220 |
| Jul 30, 2026 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 132,778 |
| Jul 29, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 64,479 |
| Jul 28, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 26,399 |
| Jul 27, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 25,219 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | - | 101,273 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 47,302 |
| Jul 22, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.08% | 75,935 |
| Jul 21, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 18,196 |
| Jul 20, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 1.79% | 63,917 |
| Jul 17, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 63,676 |
| Jul 16, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.54% | 7,919 |
| Jul 15, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 41,571 |
| Jul 14, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | - | 98,173 |
| Jul 13, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -1.07% | 69,714 |
| Jul 10, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 24,268 |
| Jul 9, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.89% | 66,452 |
| Jul 8, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | -0.72% | 30,971 |
| Jul 7, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.82% | 70,093 |
| Jul 6, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.08% | 42,696 |
| Jul 3, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.36% | 112,853 |
| Jul 2, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 51,273 |
| Jul 1, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 49,614 |
| Jun 30, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 68,725 |
| Jun 29, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 146,504 |
| Jun 26, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.37% | 8,739 |
| Jun 25, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.82% | 17,067 |
| Jun 24, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 70,016 |
| Jun 23, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 197,085 |
| Jun 22, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 236,006 |
| Jun 19, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.83% | 60,246 |
| Jun 18, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.49% | 137,486 |
| Jun 17, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.13% | 143,031 |
| Jun 16, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 126,930 |
| Jun 15, 2026 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 2.66% | 97,841 |
| Jun 12, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.15% | 195,897 |
| Jun 11, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 6.56% | 419,649 |
| Jun 10, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 433,949 |
| Jun 9, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 231,312 |
| Jun 5, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.75% | 384,772 |
| Jun 4, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 166,449 |
| Jun 3, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -1.57% | 237,666 |
| Jun 2, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.16% | 287,963 |
| Jun 1, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 225,578 |
| May 29, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | - | 181,250 |
| May 28, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 105,416 |
| May 27, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 91,725 |
| May 26, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 107,235 |
| May 25, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.12% | 45,935 |