Shaver Shop Group Limited (ASX:SSG)
Australia · Delayed Price · Currency is AUD 1.200
-0.005 (-0.41%)
Nov 13, 2026, 4:10 PM AEDT
Shaver Shop Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | 54,951 |
| Nov 12, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 0.42% | 52,374 |
| Nov 11, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 92,380 |
| Nov 10, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 417,832 |
| Nov 9, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 1.27% | 192,699 |
| Nov 6, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.84% | 80,687 |
| Nov 5, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -0.42% | 404,055 |
| Nov 4, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | - | 320,857 |
| Nov 3, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 399,705 |
| Nov 2, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.26% | 343,802 |
| Oct 30, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.05% | 83,108 |
| Oct 29, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.24% | 98,154 |
| Oct 28, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.23% | 169,479 |
| Oct 27, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 331,379 |
| Oct 26, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.02% | 226,302 |
| Oct 23, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | - | 40,466 |
| Oct 22, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | - | 188,360 |
| Oct 21, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.98% | 135,232 |
| Oct 20, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 120,797 |
| Oct 19, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -3.50% | 127,204 |
| Oct 16, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 4.47% | 493,859 |
| Oct 15, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -6.11% | 765,196 |
| Oct 14, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 62,774 |
| Oct 13, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.90% | 11,994 |
| Oct 12, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.15% | 93,877 |
| Oct 9, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 131,039 |
| Oct 8, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 63,482 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 29,160 |
| Oct 6, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 39,049 |
| Oct 5, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 59,966 |
| Oct 2, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -2.64% | 127,927 |
| Oct 1, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | -0.38% | 99,098 |
| Sep 30, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 2.70% | 73,914 |
| Sep 29, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.39% | 124,475 |
| Sep 28, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | - | 46,090 |
| Sep 25, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 40,616 |
| Sep 24, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | - | 141,789 |
| Sep 23, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 50,904 |
| Sep 22, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 82,074 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.37% | 50,914 |
| Sep 18, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 1.13% | 141,756 |
| Sep 17, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.92% | 110,639 |
| Sep 16, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.16% | 35,621 |
| Sep 15, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | 0.39% | 67,499 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.91% | 108,478 |
| Sep 11, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 36,742 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 177,012 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -5.84% | 116,890 |
| Sep 8, 2026 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | - | 156,039 |
| Sep 7, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -0.36% | 57,162 |