Shaver Shop Group Limited (ASX:SSG)
Australia · Delayed Price · Currency is AUD 1.450
-0.050 (-3.33%)
Aug 24, 2026, 4:10 PM AEST
Shaver Shop Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | - | - | 72,519 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 157,068 |
| Aug 20, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.33% | 40,861 |
| Aug 19, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.33% | 210,565 |
| Aug 18, 2026 | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | 0.67% | 208,956 |
| Aug 17, 2026 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 111,940 |
| Aug 14, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 3.50% | 53,505 |
| Aug 13, 2026 | 1.45 | 1.50 | 1.43 | 1.43 | 1.43 | -2.05% | 6,667 |
| Aug 12, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | -2.67% | 166,974 |
| Aug 11, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 42,144 |
| Aug 10, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 1.71% | 43,383 |
| Aug 7, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -1.35% | 98,512 |
| Aug 6, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.41% | 303,076 |
| Aug 5, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 34,159 |
| Aug 4, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 49,408 |
| Aug 3, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -1.04% | 61,982 |
| 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 |