Shaver Shop Group Limited SSG
ASX · Australia · Retail Trade
AUD 1.31-0.01 (-1.13%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.32 | -0.75% | AUD 1.35 | AUD 1.35 | AUD 1.30 | 11.10K |
| 2026-10-01 | AUD 1.33 | -0.38% | AUD 1.33 | AUD 1.34 | AUD 1.30 | 99.10K |
| 2026-09-30 | AUD 1.33 | +2.70% | AUD 1.31 | AUD 1.33 | AUD 1.30 | 120.54K |
| 2026-09-29 | AUD 1.29 | +0.39% | AUD 1.31 | AUD 1.31 | AUD 1.29 |
| 124.48K |
| 2026-09-28 | AUD 1.29 | 0.00% | AUD 1.29 | AUD 1.32 | AUD 1.29 | 46.09K |
| 2026-09-25 | AUD 1.29 | +0.78% | AUD 1.28 | AUD 1.32 | AUD 1.28 | 40.62K |
| 2026-09-24 | AUD 1.28 | 0.00% | AUD 1.29 | AUD 1.32 | AUD 1.27 | 141.79K |
| 2026-09-23 | AUD 1.28 | -0.78% | AUD 1.30 | AUD 1.32 | AUD 1.28 | 50.90K |
| 2026-09-22 | AUD 1.29 | -3.73% | AUD 1.30 | AUD 1.34 | AUD 1.29 | 82.07K |
| 2026-09-21 | AUD 1.34 | -0.37% | AUD 1.35 | AUD 1.35 | AUD 1.33 | 50.91K |
| 2026-09-18 | AUD 1.35 | +1.13% | AUD 1.35 | AUD 1.37 | AUD 1.33 | 141.76K |
| 2026-09-17 | AUD 1.33 | +1.92% | AUD 1.32 | AUD 1.34 | AUD 1.29 | 110.64K |
| 2026-09-16 | AUD 1.30 | +1.16% | AUD 1.29 | AUD 1.30 | AUD 1.29 | 35.62K |
| 2026-09-15 | AUD 1.29 | +0.39% | AUD 1.28 | AUD 1.32 | AUD 1.28 | 67.50K |
| 2026-09-14 | AUD 1.28 | -1.91% | AUD 1.31 | AUD 1.31 | AUD 1.27 | 108.48K |
| 2026-09-11 | AUD 1.31 | +2.34% | AUD 1.28 | AUD 1.31 | AUD 1.26 | 36.74K |
| 2026-09-10 | AUD 1.28 | -0.78% | AUD 1.30 | AUD 1.30 | AUD 1.26 | 177.01K |
| 2026-09-09 | AUD 1.29 | -5.84% | AUD 1.37 | AUD 1.37 | AUD 1.29 | 116.89K |
| 2026-09-08 | AUD 1.37 | 0.00% | AUD 1.36 | AUD 1.37 | AUD 1.33 | 156.04K |
| 2026-09-07 | AUD 1.37 | -0.36% | AUD 1.37 | AUD 1.37 | AUD 1.34 | 57.16K |
| 2026-09-04 | AUD 1.38 | +4.56% | AUD 1.31 | AUD 1.38 | AUD 1.30 | 196.97K |
| 2026-09-03 | AUD 1.32 | -0.75% | AUD 1.33 | AUD 1.33 | AUD 1.31 | 168.97K |
| 2026-09-02 | AUD 1.33 | -4.33% | AUD 1.31 | AUD 1.33 | AUD 1.31 | 145.95K |
| 2026-09-01 | AUD 1.38 | -1.77% | AUD 1.41 | AUD 1.43 | AUD 1.38 | 554.27K |
| 2026-08-31 | AUD 1.41 | 0.00% | AUD 1.41 | AUD 1.45 | AUD 1.39 | 297.84K |
| 2026-08-28 | AUD 1.41 | -1.40% | AUD 1.43 | AUD 1.43 | AUD 1.40 | 268.14K |
| 2026-08-27 | AUD 1.43 | -4.03% | AUD 1.48 | AUD 1.48 | AUD 1.42 | 156.91K |
| 2026-08-26 | AUD 1.49 | -0.67% | AUD 1.50 | AUD 1.50 | AUD 1.47 | 40.52K |
| 2026-08-25 | AUD 1.50 | +3.45% | AUD 1.47 | AUD 1.50 | AUD 1.43 | 87.17K |
| 2026-08-24 | AUD 1.45 | -3.33% | AUD 1.51 | AUD 1.51 | AUD 1.45 | 140.10K |
| 2026-08-21 | AUD 1.50 | 0.00% | AUD 1.51 | AUD 1.51 | AUD 1.50 | 157.07K |
| 2026-08-20 | AUD 1.50 | -0.33% | AUD 1.50 | AUD 1.52 | AUD 1.50 | 40.86K |
| 2026-08-19 | AUD 1.50 | -0.33% | AUD 1.52 | AUD 1.52 | AUD 1.49 | 210.57K |
| 2026-08-18 | AUD 1.51 | +0.67% | AUD 1.51 | AUD 1.51 | AUD 1.45 | 208.96K |
| 2026-08-17 | AUD 1.50 | +1.35% | AUD 1.48 | AUD 1.51 | AUD 1.46 | 111.94K |
| 2026-08-14 | AUD 1.48 | +3.50% | AUD 1.46 | AUD 1.48 | AUD 1.45 | 53.51K |
| 2026-08-13 | AUD 1.43 | -2.05% | AUD 1.45 | AUD 1.50 | AUD 1.43 | 6.67K |
| 2026-08-12 | AUD 1.46 | -2.67% | AUD 1.50 | AUD 1.50 | AUD 1.41 | 166.97K |
| 2026-08-11 | AUD 1.50 | +0.67% | AUD 1.49 | AUD 1.50 | AUD 1.48 | 42.14K |
| 2026-08-10 | AUD 1.49 | +1.71% | AUD 1.49 | AUD 1.49 | AUD 1.47 | 43.38K |
| 2026-08-07 | AUD 1.47 | -1.35% | AUD 1.48 | AUD 1.49 | AUD 1.45 | 98.51K |
| 2026-08-06 | AUD 1.49 | +2.41% | AUD 1.45 | AUD 1.49 | AUD 1.45 | 303.08K |
| 2026-08-05 | AUD 1.45 | +0.69% | AUD 1.44 | AUD 1.45 | AUD 1.42 | 34.16K |
| 2026-08-04 | AUD 1.44 | +0.70% | AUD 1.43 | AUD 1.45 | AUD 1.42 | 49.41K |
| 2026-08-03 | AUD 1.43 | -1.04% | AUD 1.42 | AUD 1.45 | AUD 1.41 | 61.98K |
| 2026-07-31 | AUD 1.45 | +3.21% | AUD 1.41 | AUD 1.45 | AUD 1.40 | 142.22K |
| 2026-07-30 | AUD 1.40 | +0.72% | AUD 1.39 | AUD 1.41 | AUD 1.36 | 132.78K |
| 2026-07-29 | AUD 1.39 | -0.71% | AUD 1.40 | AUD 1.41 | AUD 1.38 | 64.48K |
| 2026-07-28 | AUD 1.40 | -1.41% | AUD 1.42 | AUD 1.42 | AUD 1.39 | 26.40K |
| 2026-07-27 | AUD 1.42 | +0.35% | AUD 1.42 | AUD 1.42 | AUD 1.40 | 25.22K |
| 2026-07-24 | AUD 1.41 | 0.00% | AUD 1.41 | AUD 1.42 | AUD 1.38 | 101.27K |
| 2026-07-23 | AUD 1.41 | +0.71% | AUD 1.42 | AUD 1.42 | AUD 1.40 | 47.30K |
| 2026-07-22 | AUD 1.40 | +1.08% | AUD 1.39 | AUD 1.40 | AUD 1.39 | 75.94K |
| 2026-07-21 | AUD 1.39 | -2.11% | AUD 1.41 | AUD 1.42 | AUD 1.39 | 18.20K |
| 2026-07-20 | AUD 1.42 | +1.79% | AUD 1.39 | AUD 1.43 | AUD 1.39 | 63.92K |
| 2026-07-17 | AUD 1.39 | -1.41% | AUD 1.43 | AUD 1.43 | AUD 1.38 | 63.68K |
| 2026-07-16 | AUD 1.41 | +2.54% | AUD 1.40 | AUD 1.41 | AUD 1.38 | 7.92K |
| 2026-07-15 | AUD 1.38 | -0.72% | AUD 1.38 | AUD 1.40 | AUD 1.38 | 41.57K |
| 2026-07-14 | AUD 1.39 | 0.00% | AUD 1.39 | AUD 1.43 | AUD 1.39 | 98.17K |
| 2026-07-13 | AUD 1.39 | -1.07% | AUD 1.40 | AUD 1.42 | AUD 1.38 | 69.71K |
| 2026-07-10 | AUD 1.40 | -1.40% | AUD 1.43 | AUD 1.43 | AUD 1.40 | 24.27K |
| 2026-07-09 | AUD 1.42 | +2.89% | AUD 1.39 | AUD 1.42 | AUD 1.38 | 66.45K |
| 2026-07-08 | AUD 1.38 | -0.72% | AUD 1.38 | AUD 1.39 | AUD 1.37 | 30.97K |
| 2026-07-07 | AUD 1.39 | +1.82% | AUD 1.38 | AUD 1.41 | AUD 1.38 | 70.09K |
| 2026-07-06 | AUD 1.37 | -1.08% | AUD 1.38 | AUD 1.39 | AUD 1.37 | 42.70K |
| 2026-07-03 | AUD 1.38 | +0.36% | AUD 1.38 | AUD 1.38 | AUD 1.36 | 112.85K |
| 2026-07-02 | AUD 1.38 | 0.00% | AUD 1.38 | AUD 1.38 | AUD 1.36 | 51.27K |
| 2026-07-01 | AUD 1.38 | +1.47% | AUD 1.36 | AUD 1.39 | AUD 1.36 | 49.61K |
| 2026-06-30 | AUD 1.36 | 0.00% | AUD 1.37 | AUD 1.38 | AUD 1.36 | 68.73K |
| 2026-06-29 | AUD 1.36 | +0.74% | AUD 1.37 | AUD 1.38 | AUD 1.34 | 146.50K |
| 2026-06-26 | AUD 1.35 | +0.37% | AUD 1.33 | AUD 1.35 | AUD 1.33 | 8.74K |
| 2026-06-25 | AUD 1.35 | -1.82% | AUD 1.37 | AUD 1.37 | AUD 1.35 | 17.07K |
| 2026-06-24 | AUD 1.37 | +3.01% | AUD 1.33 | AUD 1.37 | AUD 1.33 | 70.02K |
| 2026-06-23 | AUD 1.33 | -2.92% | AUD 1.37 | AUD 1.37 | AUD 1.33 | 197.09K |
| 2026-06-22 | AUD 1.37 | +2.24% | AUD 1.33 | AUD 1.37 | AUD 1.33 | 236.01K |
| 2026-06-19 | AUD 1.34 | -1.83% | AUD 1.36 | AUD 1.37 | AUD 1.34 | 60.25K |
| 2026-06-18 | AUD 1.37 | +1.49% | AUD 1.34 | AUD 1.37 | AUD 1.34 | 137.49K |
| 2026-06-17 | AUD 1.35 | +1.13% | AUD 1.34 | AUD 1.35 | AUD 1.33 | 143.03K |
| 2026-06-16 | AUD 1.33 | -1.48% | AUD 1.34 | AUD 1.35 | AUD 1.32 | 126.93K |
| 2026-06-15 | AUD 1.35 | +2.66% | AUD 1.33 | AUD 1.35 | AUD 1.31 | 97.84K |
| 2026-06-12 | AUD 1.32 | +1.15% | AUD 1.30 | AUD 1.33 | AUD 1.28 | 195.90K |
| 2026-06-11 | AUD 1.30 | +6.56% | AUD 1.23 | AUD 1.30 | AUD 1.23 | 419.65K |
| 2026-06-10 | AUD 1.22 | +0.83% | AUD 1.22 | AUD 1.25 | AUD 1.21 | 433.95K |
| 2026-06-09 | AUD 1.21 | -2.42% | AUD 1.24 | AUD 1.25 | AUD 1.21 | 231.31K |
| 2026-06-05 | AUD 1.24 | -2.75% | AUD 1.27 | AUD 1.27 | AUD 1.24 | 384.77K |
| 2026-06-04 | AUD 1.27 | +1.59% | AUD 1.25 | AUD 1.27 | AUD 1.25 | 166.45K |
| 2026-06-03 | AUD 1.25 | -1.57% | AUD 1.30 | AUD 1.30 | AUD 1.25 | 237.67K |
| 2026-06-02 | AUD 1.27 | -1.16% | AUD 1.29 | AUD 1.29 | AUD 1.26 | 287.96K |
| 2026-06-01 | AUD 1.29 | -1.53% | AUD 1.29 | AUD 1.30 | AUD 1.27 | 225.58K |
| 2026-05-29 | AUD 1.31 | 0.00% | AUD 1.32 | AUD 1.32 | AUD 1.29 | 181.25K |