ASX - Delayed Quote
AUD
Shaver Shop Group Limited (SSG.AX)
1.1850
-0.0100
(-0.84%)
At close: November 6 at 4:10:28 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.1900
1.2000
1.1850
1.1850
1.1850
76,049
Nov 6, 2026
1.1900
1.2000
1.1850
1.1850
1.1850
80,687
Nov 5, 2026
1.1850
1.2150
1.1850
1.1950
1.1950
404,055
Nov 4, 2026
1.2075
1.2200
1.1800
1.2000
1.2000
320,857
Nov 3, 2026
1.2000
1.2000
1.1500
1.2000
1.2000
399,705
Nov 2, 2026
1.2050
1.2050
1.1800
1.1800
1.1800
343,802
Oct 30, 2026
1.2200
1.2200
1.1950
1.1950
1.1950
83,108
Oct 29, 2026
1.2100
1.2200
1.1950
1.2200
1.2200
98,154
Oct 28, 2026
1.2200
1.2200
1.1950
1.2050
1.2050
169,479
Oct 27, 2026
1.2100
1.2300
1.1900
1.2200
1.2200
331,379
Oct 26, 2026
1.2300
1.2400
1.2050
1.2100
1.2100
226,302
Oct 23, 2026
1.2700
1.2700
1.2200
1.2350
1.2350
40,466
Oct 22, 2026
1.2300
1.2550
1.2250
1.2350
1.2350
188,360
Oct 21, 2026
1.2450
1.2550
1.2350
1.2350
1.2350
135,232
Oct 20, 2026
1.2400
1.2600
1.2350
1.2600
1.2600
120,797
Oct 19, 2026
1.2500
1.2700
1.2400
1.2400
1.2400
127,204
Oct 16, 2026
1.2300
1.2850
1.2300
1.2850
1.2850
493,859
Oct 15, 2026
1.3000
1.3000
1.2300
1.2300
1.2300
765,196
Oct 14, 2026
1.3100
1.3100
1.2800
1.3100
1.3100
62,774
Oct 13, 2026
1.2900
1.3100
1.2800
1.2900
1.2900
11,994
Oct 12, 2026
1.3000
1.3150
1.2750
1.3150
1.3150
93,877
Oct 9, 2026
1.2750
1.3000
1.2600
1.3000
1.3000
131,039
Oct 8, 2026
1.2800
1.2950
1.2600
1.2600
1.2600
63,482
Oct 7, 2026
1.3000
1.3000
1.2800
1.2800
1.2800
29,160
Oct 6, 2026
1.2900
1.3000
1.2850
1.3000
1.3000
39,049
Oct 5, 2026
1.3100
1.3150
1.2800
1.2800
1.2800
59,966
Oct 2, 2026
1.3450
1.3450
1.2850
1.2900
1.2900
127,927
Oct 1, 2026
1.3300
1.3400
1.3000
1.3250
1.3250
99,098
Sep 30, 2026
1.3100
1.3300
1.3000
1.3300
1.3300
120,544
Sep 29, 2026
1.3075
1.3100
1.2900
1.2950
1.2950
124,475
Sep 28, 2026
1.2900
1.3150
1.2900
1.2900
1.2900
46,090
Sep 25, 2026
1.2800
1.3200
1.2800
1.2900
1.2900
40,616
Sep 24, 2026
1.2900
1.3150
1.2700
1.2800
1.2800
141,789
Sep 23, 2026
1.3000
1.3150
1.2800
1.2800
1.2800
50,904
Sep 22, 2026
1.3000
1.3350
1.2900
1.2900
1.2900
82,074
Sep 21, 2026
1.3450
1.3450
1.3300
1.3400
1.3400
50,914
Sep 18, 2026
1.3500
1.3700
1.3300
1.3450
1.3450
141,756
Sep 17, 2026
1.3200
1.3400
1.2950
1.3300
1.3300
110,639
Sep 16, 2026
1.2900
1.3050
1.2900
1.3050
1.3050
35,621
Sep 15, 2026
1.2850
1.3225
1.2850
1.2900
1.2900
67,499
Sep 14, 2026
1.3100
1.3100
1.2700
1.2850
1.2850
108,478
Sep 11, 2026
1.2800
1.3100
1.2650
1.3100
1.3100
36,742
Sep 10, 2026
1.3000
1.3000
1.2650
1.2800
1.2800
177,012
Sep 9, 2026
1.3700
1.3700
1.2900
1.2900
1.2900
116,890
Sep 8, 2026
1.3550
1.3700
1.3300
1.3700
1.3700
156,039
Sep 7, 2026
1.3700
1.3700
1.3350
1.3700
1.3700
57,162
Sep 4, 2026
1.3100
1.3750
1.3050
1.3750
1.3750
196,967
Sep 3, 2026
1.3250
1.3250
1.3075
1.3150
1.3150
168,968
Sep 2, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
1.3100
1.3300
1.3100
1.3250
1.3250
145,950
Sep 1, 2026
1.4100
1.4300
1.3800
1.3850
1.3300
554,271
Aug 31, 2026
1.4100
1.4500
1.3950
1.4100
1.3540
297,839
Aug 28, 2026
1.4300
1.4350
1.4050
1.4100
1.3540
268,144
Aug 27, 2026
1.4800
1.4800
1.4200
1.4300
1.3732
156,905
Aug 26, 2026
1.5000
1.5000
1.4650
1.4900
1.4308
40,515
Aug 25, 2026
1.4650
1.5000
1.4350
1.5000
1.4404
87,167
Aug 24, 2026
1.5100
1.5150
1.4500
1.4500
1.3924
140,096
Aug 21, 2026
1.5100
1.5100
1.5000
1.5000
1.4404
157,068
Aug 20, 2026
1.5050
1.5250
1.5000
1.5000
1.4404
40,861
Aug 19, 2026
1.5200
1.5200
1.4875
1.5050
1.4452
210,565
Aug 18, 2026
1.5100
1.5100
1.4500
1.5100
1.4500
208,956
Aug 17, 2026
1.4800
1.5125
1.4600
1.5000
1.4404
111,940
Aug 14, 2026
1.4600
1.4800
1.4450
1.4800
1.4212
53,505
Aug 13, 2026
1.4450
1.5000
1.4300
1.4300
1.3732
6,667
Aug 12, 2026
1.5000
1.5000
1.4100
1.4600
1.4020
166,974
Aug 11, 2026
1.4900
1.5000
1.4750
1.5000
1.4404
42,144
Aug 10, 2026
1.4850
1.4900
1.4700
1.4900
1.4308
43,383
Aug 7, 2026
1.4750
1.4900
1.4450
1.4650
1.4068
98,512
Aug 6, 2026
1.4500
1.4850
1.4500
1.4850
1.4260
303,076
Aug 5, 2026
1.4400
1.4500
1.4250
1.4500
1.3924
34,159
Aug 4, 2026
1.4300
1.4450
1.4250
1.4400
1.3828
49,408
Aug 3, 2026
1.4200
1.4450
1.4150
1.4300
1.3732
61,982
Jul 31, 2026
1.4100
1.4450
1.4000
1.4450
1.3876
142,220
Jul 30, 2026
1.3900
1.4150
1.3600
1.4000
1.3444
132,778
Jul 29, 2026
1.4000
1.4100
1.3800
1.3900
1.3348
64,479
Jul 28, 2026
1.4200
1.4200
1.3950
1.4000
1.3444
26,399
Jul 27, 2026
1.4200
1.4200
1.4050
1.4200
1.3636
25,219
Jul 24, 2026
1.4150
1.4200
1.3850
1.4150
1.3588
101,273
Jul 23, 2026
1.4200
1.4200
1.4050
1.4150
1.3588
47,302
Jul 22, 2026
1.3900
1.4050
1.3900
1.4050
1.3492
75,935
Jul 21, 2026
1.4075
1.4200
1.3900
1.3900
1.3348
18,196
Jul 20, 2026
1.3900
1.4350
1.3900
1.4200
1.3636
63,917
Jul 17, 2026
1.4300
1.4300
1.3850
1.3950
1.3396
63,676
Jul 16, 2026
1.4000
1.4150
1.3850
1.4150
1.3588
7,919
Jul 15, 2026
1.3800
1.4000
1.3800
1.3800
1.3252
41,571
Jul 14, 2026
1.3950
1.4300
1.3900
1.3900
1.3348
98,173
Jul 13, 2026
1.4000
1.4250
1.3850
1.3900
1.3348
69,714
Jul 10, 2026
1.4350
1.4350
1.4050
1.4050
1.3492
24,268
Jul 9, 2026
1.3925
1.4250
1.3850
1.4250
1.3684
66,452
Jul 8, 2026
1.3750
1.3950
1.3700
1.3850
1.3300
30,971
Jul 7, 2026
1.3850
1.4100
1.3800
1.3950
1.3396
70,093
Jul 6, 2026
1.3850
1.3950
1.3700
1.3700
1.3156
42,696
Jul 3, 2026
1.3750
1.3850
1.3600
1.3850
1.3300
112,853
Jul 2, 2026
1.3800
1.3800
1.3600
1.3800
1.3252
51,273
Jul 1, 2026
1.3600
1.3900
1.3600
1.3800
1.3252
49,614
Jun 30, 2026
1.3700
1.3750
1.3600
1.3600
1.3060
68,725
Jun 29, 2026
1.3700
1.3750
1.3400
1.3600
1.3060
146,504
Jun 26, 2026
1.3300
1.3500
1.3300
1.3500
1.2964
8,739
Jun 25, 2026
1.3700
1.3700
1.3450
1.3450
1.2916
17,067
Jun 24, 2026
1.3300
1.3700
1.3300
1.3700
1.3156
70,016
Jun 23, 2026
1.3700
1.3700
1.3300
1.3300
1.2772
197,085
Jun 22, 2026
1.3300
1.3700
1.3300
1.3700
1.3156
236,006
Jun 19, 2026
1.3600
1.3650
1.3400
1.3400
1.2868
60,246
Jun 18, 2026
1.3400
1.3650
1.3400
1.3650
1.3108
137,486
Jun 17, 2026
1.3350
1.3500
1.3300
1.3450
1.2916
143,031
Jun 16, 2026
1.3375
1.3500
1.3150
1.3300
1.2772
126,930
Jun 15, 2026
1.3300
1.3500
1.3100
1.3500
1.2964
97,841
Jun 12, 2026
1.3000
1.3300
1.2850
1.3150
1.2628
195,897
Jun 11, 2026
1.2300
1.3000
1.2250
1.3000
1.2484
419,649
Jun 10, 2026
1.2150
1.2500
1.2050
1.2200
1.1716
433,949
Jun 9, 2026
1.2350
1.2450
1.2100
1.2100
1.1619
231,312
Jun 5, 2026
1.2750
1.2750
1.2350
1.2400
1.1908
384,772
Jun 4, 2026
1.2550
1.2750
1.2550
1.2750
1.2244
166,449
Jun 3, 2026
1.3000
1.3050
1.2550
1.2550
1.2052
237,666
Jun 2, 2026
1.2900
1.2900
1.2600
1.2750
1.2244
287,963
Jun 1, 2026
1.2900
1.3000
1.2750
1.2900
1.2388
225,578
May 29, 2026
1.3200
1.3200
1.2900
1.3100
1.2580
181,250
May 28, 2026
1.3300
1.3400
1.3100
1.3100
1.2580
105,416
May 27, 2026
1.3100
1.3350
1.3000
1.3200
1.2676
91,725
May 26, 2026
1.3200
1.3250
1.3050
1.3100
1.2580
107,235
May 25, 2026
1.3400
1.3400
1.3150
1.3200
1.2676
45,935
May 22, 2026
1.3350
1.3400
1.3150
1.3350
1.2820
114,015
May 21, 2026
1.3175
1.3350
1.2950
1.3200
1.2676
71,539
May 20, 2026
1.3100
1.3200
1.2900
1.3000
1.2484
115,429
May 19, 2026
1.3100
1.3250
1.2950
1.3100
1.2580
116,320
May 18, 2026
1.3050
1.3100
1.2950
1.3000
1.2484
159,410
May 15, 2026
1.3050
1.3200
1.2950
1.3000
1.2484
103,182
May 14, 2026
1.3400
1.3400
1.3050
1.3100
1.2580
103,995
May 13, 2026
1.3300
1.3400
1.3250
1.3300
1.2772
85,967
May 12, 2026
1.3500
1.3550
1.3300
1.3300
1.2772
153,370
May 11, 2026
1.3500
1.3600
1.3400
1.3400
1.2868
57,666
May 8, 2026
1.3350
1.3550
1.3350
1.3400
1.2868
12,560
May 7, 2026
1.3500
1.3500
1.3300
1.3400
1.2868
56,456
May 6, 2026
1.3400
1.3600
1.3400
1.3400
1.2868
100,255
May 5, 2026
1.3600
1.3700
1.3400
1.3400
1.2868
72,561
May 4, 2026
1.3900
1.3900
1.3400
1.3500
1.2964
98,595
May 1, 2026
1.3800
1.3900
1.3700
1.3800
1.3252
64,245
Apr 30, 2026
1.3850
1.4000
1.3500
1.3850
1.3300
122,233
Apr 29, 2026
1.3600
1.3850
1.3600
1.3750
1.3204
47,823
Apr 28, 2026
1.3700
1.3700
1.3500
1.3500
1.2964
189,685
Apr 27, 2026
1.3800
1.3800
1.3550
1.3650
1.3108
66,442
Apr 24, 2026
1.3700
1.4000
1.3625
1.4000
1.3444
270,082
Apr 23, 2026
1.3800
1.3850
1.3650
1.3700
1.3156
66,109
Apr 22, 2026
1.3950
1.3950
1.3800
1.3900
1.3348
97,653
Apr 21, 2026
1.3650
1.4000
1.3650
1.3950
1.3396
229,689
Apr 20, 2026
1.3750
1.3750
1.3550
1.3550
1.3012
136,281
Apr 17, 2026
1.3850
1.3900
1.3550
1.3550
1.3012
165,564
Apr 16, 2026
1.3750
1.3850
1.3550
1.3850
1.3300
160,114
Apr 15, 2026
1.3900
1.3900
1.3600
1.3650
1.3108
170,106
Apr 14, 2026
1.3600
1.4100
1.3550
1.4100
1.3540
23,003
Apr 13, 2026
1.4000
1.4000
1.3400
1.3600
1.3060
177,480
Apr 10, 2026
1.4050
1.4100
1.3900
1.4100
1.3540
55,331
Apr 9, 2026
1.4300
1.4300
1.3800
1.4100
1.3540
51,300
Apr 8, 2026
1.4050
1.4350
1.3900
1.4300
1.3732
132,476
Apr 7, 2026
1.3700
1.4200
1.3600
1.4200
1.3636
127,805
Apr 2, 2026
1.3600
1.3950
1.3500
1.3550
1.3012
146,493
Apr 1, 2026
1.3000
1.3700
1.3000
1.3550
1.3012
41,518
Mar 31, 2026
1.3550
1.3550
1.2950
1.2950
1.2436
390,742
Mar 30, 2026
1.3600
1.3700
1.3200
1.3600
1.3060
127,954
Mar 27, 2026
1.2900
1.3500
1.2900
1.3500
1.2964
178,333
Mar 26, 2026
1.3000
1.3300
1.2900
1.2900
1.2388
137,018
Mar 25, 2026
1.3100
1.3350
1.2950
1.3100
1.2580
239,424
Mar 24, 2026
1.3100
1.3200
1.2750
1.2900
1.2388
260,888
Mar 23, 2026
1.2950
1.3200
1.2550
1.3100
1.2580
266,740
Mar 20, 2026
1.3500
1.3500
1.3000
1.3250
1.2724
372,353
Mar 19, 2026
1.3700
1.3700
1.3300
1.3500
1.2964
137,134
Mar 18, 2026
1.3750
1.3950
1.3700
1.3850
1.3300
75,264
Mar 17, 2026
1.3650
1.3800
1.3350
1.3800
1.3252
145,552
Mar 16, 2026
1.3700
1.3800
1.3600
1.3600
1.3060
154,161
Mar 13, 2026
1.3900
1.3950
1.3500
1.3700
1.3156
169,813
Mar 12, 2026
1.4200
1.4200
1.3850
1.3900
1.3348
95,559
Mar 11, 2026
1.4500
1.4500
1.4000
1.4300
1.3732
171,085
Mar 10, 2026
1.4800
1.4850
1.4000
1.4200
1.3636
233,011
Mar 9, 2026
1.4400
1.4400
1.3800
1.3950
1.3396
250,775
Mar 6, 2026
1.4400
1.4800
1.4150
1.4750
1.4164
119,097
Mar 5, 2026
1.4300
1.4800
1.4250
1.4800
1.4212
106,123
Mar 4, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
1.4900
1.4950
1.3800
1.3800
1.3252
280,634
Mar 3, 2026
1.5550
1.5550
1.5300
1.5400
1.4328
203,130
Mar 2, 2026
1.5550
1.5550
1.5250
1.5350
1.4281
146,731
Feb 27, 2026
1.5600
1.5600
1.5175
1.5550
1.4467
126,271
Feb 26, 2026
1.5000
1.5750
1.5000
1.5600
1.4514
267,409
Feb 25, 2026
1.5250
1.5250
1.4850
1.5000
1.3955
60,618
Feb 24, 2026
1.5300
1.5300
1.4900
1.5000
1.3955
49,930
Feb 23, 2026
1.5250
1.5300
1.4900
1.5100
1.4048
75,893
Feb 20, 2026
1.5000
1.5200
1.5000
1.5100
1.4048
97,312
Feb 19, 2026
1.5300
1.5300
1.5050
1.5150
1.4095
44,653
Feb 18, 2026
1.5000
1.5400
1.5000
1.5300
1.4234
81,065
Feb 17, 2026
1.5000
1.5250
1.4900
1.4950
1.3909
114,217
Feb 16, 2026
1.5000
1.5050
1.4850
1.5000
1.3955
159,058
Feb 13, 2026
1.5200
1.5200
1.4800
1.4800
1.3769
66,253
Feb 12, 2026
1.5200
1.5200
1.4850
1.4900
1.3862
120,045
Feb 11, 2026
1.5200
1.5200
1.4850
1.4950
1.3909
264,279
Feb 10, 2026
1.5100
1.5200
1.4950
1.5150
1.4095
102,648
Feb 9, 2026
1.4950
1.5200
1.4850
1.5000
1.3955
122,079
Feb 6, 2026
1.4950
1.5050
1.4800
1.4950
1.3909
50,378
Feb 5, 2026
1.5100
1.5100
1.4950
1.4950
1.3909
46,816
Feb 4, 2026
1.5200
1.5200
1.4850
1.4950
1.3909
99,574
Feb 3, 2026
1.5050
1.5100
1.4750
1.4900
1.3862
41,915
Feb 2, 2026
1.5000
1.5150
1.4700
1.4700
1.3676
92,644
Jan 30, 2026
1.5200
1.5300
1.5000
1.5000
1.3955
205,906
Jan 29, 2026
1.5550
1.5550
1.5200
1.5200
1.4141
114,928
Jan 28, 2026
1.5500
1.5550
1.5300
1.5550
1.4467
15,674
Jan 27, 2026
1.5500
1.5550
1.5300
1.5400
1.4328
59,909
Jan 23, 2026
1.5550
1.5550
1.5300
1.5300
1.4234
42,861
Jan 22, 2026
1.5200
1.5600
1.5200
1.5550
1.4467
52,700
Jan 21, 2026
1.5600
1.5600
1.5200
1.5200
1.4141
82,147
Jan 20, 2026
1.5300
1.5600
1.5200
1.5600
1.4514
24,862
Jan 19, 2026
1.5200
1.5650
1.5150
1.5300
1.4234
44,578
Jan 16, 2026
1.5300
1.5500
1.5100
1.5250
1.4188
63,526
Jan 15, 2026
1.5400
1.5500
1.5200
1.5300
1.4234
39,821
Jan 14, 2026
1.5300
1.5450
1.5300
1.5400
1.4328
39,139
Jan 13, 2026
1.5500
1.5500
1.5300
1.5300
1.4234
32,839
Jan 12, 2026
1.5300
1.5500
1.5200
1.5500
1.4421
56,391
Jan 9, 2026
1.5400
1.5400
1.5050
1.5300
1.4234
61,324
Jan 8, 2026
1.5500
1.5500
1.5050
1.5150
1.4095
109,414
Jan 7, 2026
1.5300
1.5500
1.5200
1.5500
1.4421
44,599
Jan 6, 2026
1.5050
1.5200
1.5000
1.5200
1.4141
24,831
Jan 5, 2026
1.4950
1.5050
1.4900
1.5050
1.4002
42,873
Jan 2, 2026
1.4900
1.5000
1.4800
1.4850
1.3816
78,354
Dec 31, 2025
1.4800
1.4900
1.4800
1.4800
1.3769
25,791
Dec 30, 2025
1.4950
1.4950
1.4700
1.4700
1.3676
52,434
Dec 29, 2025
1.5000
1.5050
1.4600
1.4650
1.3630
89,643
Dec 24, 2025
1.4700
1.5050
1.4500
1.5050
1.4002
108,050
Dec 23, 2025
1.4700
1.4700
1.4550
1.4700
1.3676
33,920
Dec 22, 2025
1.4550
1.4700
1.4450
1.4500
1.3490
29,599
Dec 19, 2025
1.4700
1.4700
1.4400
1.4450
1.3444
20,982
Dec 18, 2025
1.4650
1.4700
1.4500
1.4700
1.3676
62,611
Dec 17, 2025
1.4750
1.4800
1.4600
1.4650
1.3630
28,471
Dec 16, 2025
1.4400
1.4800
1.4400
1.4600
1.3583
33,998
Dec 15, 2025
1.4450
1.4600
1.4400
1.4400
1.3397
47,506
Dec 12, 2025
1.4400
1.4650
1.4350
1.4400
1.3397
73,695
Dec 11, 2025
1.5000
1.5000
1.4400
1.4550
1.3537
48,948
Dec 10, 2025
1.4500
1.4950
1.4500
1.4950
1.3909
133,795
Dec 9, 2025
1.4500
1.4700
1.4350
1.4500
1.3490
56,375
Dec 8, 2025
1.4700
1.4700
1.4250
1.4400
1.3397
117,894
Dec 5, 2025
1.4700
1.4750
1.4400
1.4700
1.3676
23,403
Dec 4, 2025
1.4900
1.4900
1.4500
1.4700
1.3676
62,295
Dec 3, 2025
1.4900
1.4950
1.4700
1.4850
1.3816
85,181
Dec 2, 2025
1.4200
1.4950
1.4200
1.4800
1.3769
109,412
Dec 1, 2025
1.4400
1.4600
1.4300
1.4300
1.3304
135,613
Nov 28, 2025
1.4750
1.4800
1.4400
1.4400
1.3397
78,045
Nov 27, 2025
1.4450
1.4800
1.4450
1.4750
1.3723
39,881
Nov 26, 2025
1.4500
1.4650
1.4450
1.4450
1.3444
77,478
Nov 25, 2025
1.4800
1.4800
1.4500
1.4500
1.3490
112,808
Nov 24, 2025
1.4200
1.4850
1.4200
1.4850
1.3816
82,203
Nov 21, 2025
1.4000
1.4250
1.4000
1.4200
1.3211
129,470
Nov 20, 2025
1.4100
1.4400
1.4100
1.4400
1.3397
123,962
Nov 19, 2025
1.4250
1.4250
1.3950
1.3950
1.2978
137,194
Nov 18, 2025
1.4600
1.4600
1.3900
1.4000
1.3025
200,817
Nov 17, 2025
1.5100
1.5100
1.4650
1.4700
1.3676
144,691
Nov 14, 2025
1.5100
1.5100
1.4850
1.5100
1.4048
146,617
Nov 13, 2025
1.4750
1.5300
1.4750
1.5000
1.3955
378,918
Nov 12, 2025
1.4650
1.4950
1.4650
1.4900
1.3862
102,272
Nov 11, 2025
1.4300
1.4650
1.4250
1.4650
1.3630
77,968
Nov 10, 2025
1.4100
1.4300
1.4000
1.4300
1.3304
62,822
Nov 7, 2025
1.3900
1.4100
1.3900
1.4000
1.3025
47,778
Nov 6, 2025
1.4150
1.4250
1.3900
1.3900
1.2932
76,842
