Shaver Shop Group Limited (ASX:SSG)
Australia · Delayed Price · Currency is AUD 1.370
-0.020 (-1.44%)
Apr 23, 2026, 4:10 PM AEST
Shaver Shop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |