Shaver Shop Group Limited (ASX:SSG)
Australia · Delayed Price · Currency is AUD 1.290
-0.035 (-2.64%)
Oct 2, 2026, 4:10 PM AEST
Shaver Shop Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | - | -2.26% | 127,915 |
| 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 |
| Sep 4, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 4.56% | 196,967 |
| Sep 3, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 168,968 |
| Sep 2, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.38% | 145,950 |
| Sep 1, 2026 | 1.41 | 1.43 | 1.38 | 1.39 | 1.33 | -1.77% | 554,271 |
| Aug 31, 2026 | 1.41 | 1.45 | 1.40 | 1.41 | 1.35 | - | 297,839 |
| Aug 28, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.35 | -1.40% | 268,144 |
| Aug 27, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.37 | -4.03% | 156,905 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.43 | -0.67% | 40,515 |
| Aug 25, 2026 | 1.47 | 1.50 | 1.44 | 1.50 | 1.44 | 3.45% | 87,167 |
| Aug 24, 2026 | 1.51 | 1.52 | 1.45 | 1.45 | 1.39 | -3.33% | 140,096 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.44 | - | 157,068 |
| Aug 20, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.44 | -0.33% | 40,861 |
| Aug 19, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.45 | -0.33% | 210,565 |
| Aug 18, 2026 | 1.51 | 1.51 | 1.45 | 1.51 | 1.45 | 0.67% | 208,956 |
| Aug 17, 2026 | 1.48 | 1.51 | 1.46 | 1.50 | 1.44 | 1.35% | 111,940 |
| Aug 14, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.42 | 3.50% | 53,505 |
| Aug 13, 2026 | 1.45 | 1.50 | 1.43 | 1.43 | 1.37 | -2.05% | 6,667 |
| Aug 12, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.40 | -2.67% | 166,974 |
| Aug 11, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.44 | 0.67% | 42,144 |
| Aug 10, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.43 | 1.71% | 43,383 |
| Aug 7, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.41 | -1.35% | 98,512 |
| Aug 6, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.43 | 2.41% | 303,076 |
| Aug 5, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.39 | 0.69% | 34,159 |
| Aug 4, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.38 | 0.70% | 49,408 |
| Aug 3, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.37 | -1.04% | 61,982 |
| Jul 31, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.39 | 3.21% | 142,220 |
| Jul 30, 2026 | 1.39 | 1.42 | 1.36 | 1.40 | 1.34 | 0.72% | 132,778 |
| Jul 29, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.33 | -0.71% | 64,479 |
| Jul 28, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.34 | -1.41% | 26,399 |
| Jul 27, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.36 | 0.35% | 25,219 |