Skip to main content
SSH Group Limited (ASX:SSH)
Australia flag Australia · Delayed Price · Currency is AUD
0.200
0.00 (0.00%)
At close: Mar 5, 2026

SSH Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.200.200.200.200.20-23,880
Mar 4, 20260.200.200.200.200.20-175,085
Mar 3, 20260.200.200.200.200.20-2.44%50,000
Mar 2, 20260.200.210.200.210.212.50%210,130
Feb 27, 20260.200.200.200.200.20-2.44%16,921
Feb 26, 20260.200.210.200.210.21-220,118
Feb 25, 20260.190.210.190.210.219.33%198,824
Feb 24, 20260.190.190.190.190.19-1.32%748
Feb 23, 20260.200.200.190.190.19-2.56%57,477
Feb 20, 20260.200.200.200.200.202.63%50,000
Feb 19, 20260.200.200.190.190.19-2.56%101,222
Feb 18, 20260.200.200.200.200.20-52,020
Feb 17, 20260.200.200.200.200.20-71,400
Feb 16, 20260.200.200.190.200.202.63%142,085
Feb 12, 20260.190.190.190.190.192.70%4,000
Feb 11, 20260.190.190.190.190.192.78%10,000
Feb 6, 20260.180.180.180.180.18-10,010
Feb 4, 20260.190.190.180.180.18-5.26%35,423
Feb 2, 20260.200.200.190.190.19-5.00%109,975
Jan 29, 20260.200.200.200.200.20-351,663
Jan 28, 20260.200.200.200.200.202.56%98,902
Jan 27, 20260.200.210.200.200.20-2.50%285,740
Jan 23, 20260.200.200.200.200.205.26%174,258
Jan 22, 20260.200.200.190.190.19-81,931
Jan 21, 20260.190.190.190.190.195.56%10,510
Jan 16, 20260.180.180.180.180.18-5.26%10,000
Jan 14, 20260.200.200.190.190.19-3.80%128,232
Jan 13, 20260.190.200.190.200.201.28%124,798
Jan 12, 20260.190.200.190.200.205.41%181,781
Jan 9, 20260.190.190.180.190.192.78%64,915
Jan 8, 20260.180.180.180.180.18-2.70%1,451
Jan 7, 20260.180.190.180.190.195.71%120,001
Jan 6, 20260.180.180.180.180.18-7,742
Jan 5, 20260.180.190.180.180.18-4.11%18,748
Jan 2, 20260.180.180.180.180.18-1.35%54,027
Dec 31, 20250.190.190.190.190.19-19,746
Dec 30, 20250.170.190.170.190.198.82%128,147
Dec 29, 20250.170.170.170.170.17-28,474
Dec 22, 20250.170.170.170.170.17-2.86%19,105
Dec 15, 20250.180.180.180.180.189.37%3,000
Dec 12, 20250.170.170.160.160.16-3.03%39,614
Dec 9, 20250.170.170.170.170.17-5.71%67,738
Dec 4, 20250.170.180.170.180.187.69%150,000
Dec 1, 20250.170.170.160.160.16-4.41%10,090
Nov 28, 20250.170.170.170.170.17-8,000
Nov 27, 20250.160.170.160.170.173.03%87,673
Nov 13, 20250.170.170.170.170.17-2.94%3,036
Nov 12, 20250.160.170.160.170.173.03%6,491
Nov 10, 20250.170.170.170.170.17-83,427
Nov 7, 20250.170.170.170.170.176.45%71,211
Nov 5, 20250.170.170.150.160.16-6.06%225,944
Nov 3, 20250.170.170.170.170.17-16,194
Oct 31, 20250.170.170.170.170.17-714
Oct 30, 20250.170.170.160.170.1710.00%584,436
Oct 29, 20250.150.150.150.150.15-3.23%51,500
Oct 28, 20250.160.160.150.160.16-3.13%608,047
Oct 27, 20250.160.170.160.160.16-376,479
Oct 24, 20250.170.170.160.160.16-3.03%84,676
Oct 23, 20250.170.170.170.170.17-4,400
Oct 22, 20250.160.170.160.170.1713.79%869,838
Oct 17, 20250.150.150.150.150.15-6.45%34,482
Oct 14, 20250.150.160.150.160.166.90%101,266
Oct 13, 20250.150.150.150.150.15-6.45%26,810
Oct 8, 20250.140.160.140.160.166.90%80,361
Oct 7, 20250.150.150.150.150.15-6.45%700
Oct 6, 20250.160.160.160.160.16-8,544
Oct 3, 20250.140.160.130.160.1610.71%379,117
Oct 2, 20250.140.140.140.140.143.70%5,000
Oct 1, 20250.150.150.130.140.14-12.90%231,763
Sep 30, 20250.160.160.160.160.166.90%22,165
Sep 29, 20250.150.150.150.150.15-9.38%225,904
Sep 26, 20250.160.160.160.160.166.67%38,200
Sep 25, 20250.150.150.150.150.15-150,000
Sep 24, 20250.160.160.150.150.153.45%152,435
Sep 23, 20250.150.150.150.150.15-3.33%42,860
Sep 22, 20250.150.160.150.150.1511.11%161,723
Sep 19, 20250.150.150.140.140.14-12.90%95,423
Sep 18, 20250.160.160.160.160.163.33%2,110
Sep 12, 20250.150.150.150.150.15-6.25%49,221
Sep 11, 20250.160.160.160.160.16-5.88%25,625
Sep 10, 20250.150.180.150.170.1713.33%345,330
Sep 9, 20250.150.150.150.150.153.45%339,152
Sep 8, 20250.150.150.150.150.153.57%7,870