Shaver Shop Group Limited (ASX:SSG)
Australia
· Delayed Price · Currency is AUD 1.375
+0.025 (1.85%)
Apr 29, 2026, 11:31 AM AEST
Shaver Shop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | - | -1.10% | 189,685 |
| Apr 27, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -2.50% | 66,442 |
| Apr 24, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 270,082 |
| Apr 23, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 66,109 |
| 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 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.45 | 0.33% | 122,079 |
| Feb 6, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.45 | - | 50,378 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.45 | - | 46,816 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.45 | 0.34% | 99,574 |
| Feb 3, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.44 | 1.36% | 41,915 |
| Feb 2, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.42 | -2.00% | 92,644 |
| Jan 30, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.45 | -1.32% | 205,906 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.47 | -2.25% | 114,928 |
| Jan 28, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.51 | 0.97% | 15,674 |
| Jan 27, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.49 | 0.65% | 59,909 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.48 | -1.61% | 42,861 |
| Jan 22, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.51 | 2.30% | 52,700 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.47 | -2.56% | 82,147 |
| Jan 20, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.51 | 1.96% | 24,862 |
| Jan 19, 2026 | 1.52 | 1.57 | 1.52 | 1.53 | 1.48 | 0.33% | 44,578 |
| Jan 16, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.48 | -0.33% | 63,526 |
| Jan 15, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.48 | -0.65% | 39,821 |
| Jan 14, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.49 | 0.65% | 39,139 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.48 | -1.29% | 32,839 |
| Jan 12, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.50 | 1.31% | 56,391 |
| Jan 9, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.48 | 0.99% | 61,324 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.47 | -2.26% | 109,414 |
| Jan 7, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.50 | 1.97% | 44,599 |
| Jan 6, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.47 | 1.00% | 24,831 |
| Jan 5, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.46 | 1.35% | 42,873 |
| Jan 2, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.44 | 0.34% | 78,354 |
| Dec 31, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.43 | 0.68% | 25,791 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.42 | 0.34% | 52,434 |
| Dec 29, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.42 | -2.66% | 89,643 |
| Dec 24, 2025 | 1.47 | 1.51 | 1.45 | 1.51 | 1.46 | 2.38% | 108,050 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.42 | 1.38% | 33,920 |
| Dec 22, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.40 | 0.35% | 29,599 |
| Dec 19, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.40 | -1.70% | 20,982 |
| Dec 18, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.42 | 0.34% | 62,611 |
| Dec 17, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.42 | 0.34% | 28,471 |
| Dec 16, 2025 | 1.44 | 1.48 | 1.44 | 1.46 | 1.41 | 1.39% | 33,998 |
| Dec 15, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.40 | - | 47,506 |
| Dec 12, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.40 | -1.03% | 73,695 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.41 | -2.68% | 48,948 |
| Dec 10, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.45 | 3.10% | 133,795 |
| Dec 9, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.40 | 0.69% | 56,375 |
| Dec 8, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.40 | -2.04% | 117,894 |
| Dec 5, 2025 | 1.47 | 1.48 | 1.44 | 1.47 | 1.42 | - | 23,403 |
| Dec 4, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.42 | -1.01% | 62,295 |
| Dec 3, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.44 | 0.34% | 85,181 |
| Dec 2, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.43 | 3.50% | 109,412 |