Skip to main content
SSH Group Limited (ASX:SSH)
Australia flag Australia · Delayed Price · Currency is AUD
0.180
0.00 (0.00%)
Apr 20, 2026, 10:12 AM AEST

SSH Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20260.170.180.170.180.182.86%50,000
Apr 16, 20260.170.180.170.180.182.94%41,653
Apr 15, 20260.170.170.170.170.17-22,300
Apr 14, 20260.170.170.170.170.173.03%16,345
Apr 10, 20260.170.170.170.170.173.13%17,424
Apr 9, 20260.160.160.160.160.163.23%8,484
Apr 8, 20260.160.160.160.160.163.33%5,500
Apr 7, 20260.150.150.150.150.15-10,000
Apr 1, 20260.150.150.150.150.157.14%9,800
Mar 31, 20260.140.140.140.140.147.69%3,358
Mar 30, 20260.150.150.130.130.13-13.33%197,312
Mar 27, 20260.150.150.150.150.15-19,000
Mar 26, 20260.150.150.150.150.15-33,271
Mar 25, 20260.150.150.150.150.1515.38%10,200
Mar 23, 20260.140.140.120.130.13-10.34%584,007
Mar 20, 20260.150.150.150.150.15-3.33%119,405
Mar 17, 20260.140.150.140.150.15-3.23%76,471
Mar 16, 20260.190.190.160.160.16-13.89%151,416
Mar 13, 20260.200.200.180.180.18-7.69%46,067
Mar 9, 20260.200.200.200.200.20-2.50%20,000
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