Shaver Shop Group Limited SSG

ASX · Avustralya · Perakende Ticaret

AUD 1,29-0,03 (-%2,64)

Piyasa açık· 2 Eki 2026 05:01 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 1,29	-%2,26	AUD 1,35	AUD 1,35	AUD 1,29	73,24K
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 1,29	-%2,26	AUD 1,35	AUD 1,35	AUD 1,29	73,24K
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