Shaver Shop Group Limited (ASX:SSG)
Australia · Delayed Price · Currency is AUD 1.305
-0.025 (-1.88%)
May 14, 2026, 3:22 PM AEST
Shaver Shop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | - | -1.50% | 80,087 |
| May 13, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 85,967 |
| May 12, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 153,370 |
| May 11, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | - | 57,666 |
| May 8, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 12,560 |
| May 7, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 56,456 |
| May 6, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 100,255 |
| May 5, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 72,561 |
| May 4, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 98,595 |
| May 1, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.36% | 64,245 |
| Apr 30, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | 0.73% | 122,233 |
| Apr 29, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.85% | 47,823 |
| Apr 28, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.10% | 189,685 |
| Apr 27, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -2.50% | 66,442 |
| Apr 24, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 270,082 |
| Apr 23, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 66,109 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.36% | 97,653 |
| Apr 21, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.95% | 229,689 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 136,281 |
| Apr 17, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.17% | 165,564 |
| Apr 16, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 1.47% | 160,114 |
| Apr 15, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -3.19% | 170,106 |
| Apr 14, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 23,003 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -3.55% | 177,480 |
| Apr 10, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 55,331 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -1.40% | 51,300 |
| Apr 8, 2026 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 132,476 |
| Apr 7, 2026 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 4.80% | 127,805 |
| Apr 2, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 146,493 |
| Apr 1, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 4.63% | 41,518 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.78% | 390,742 |
| Mar 30, 2026 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | 0.74% | 127,954 |
| Mar 27, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 178,333 |
| Mar 26, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 137,018 |
| Mar 25, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 1.55% | 239,424 |
| Mar 24, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 260,888 |
| Mar 23, 2026 | 1.30 | 1.32 | 1.26 | 1.31 | 1.31 | -1.13% | 266,740 |
| Mar 20, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.85% | 372,353 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -2.53% | 137,134 |
| Mar 18, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.36% | 75,264 |
| Mar 17, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 145,552 |
| Mar 16, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 154,161 |
| Mar 13, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -1.44% | 169,813 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.80% | 96,453 |
| Mar 11, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 171,085 |
| 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 |