ASX - Delayed Quote AUD

Shaver Shop Group Limited (SSG.AX)

Compare
1.3100
+0.0050
+(0.38%)
At close: 4:10:05 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251.30501.31001.30501.31001.310010,513
Jan 23, 20251.30501.31001.30501.31001.310010,513
Jan 22, 20251.31001.31501.30001.30501.305052,196
Jan 21, 20251.32001.32001.30001.30001.3000337,344
Jan 20, 20251.32501.33001.31501.32001.320026,707
Jan 17, 20251.32001.33001.31501.33001.330075,592
Jan 16, 20251.33001.33001.31501.31501.3150382,277
Jan 15, 20251.34001.34001.31501.32001.320054,499
Jan 14, 20251.33001.35001.32001.32001.3200448,548
Jan 13, 20251.33501.33501.31001.33001.3300114,693
Jan 10, 20251.33001.33501.31001.33501.3350106,349
Jan 9, 20251.33501.33501.30501.33001.3300107,362
Jan 8, 20251.32501.34001.30001.33501.3350174,190
Jan 7, 20251.33501.33501.30001.32501.3250117,134
Jan 6, 20251.34501.34501.31001.33501.335040,892
Jan 3, 20251.32501.34001.30501.34001.3400150,001
Jan 2, 20251.32501.33001.30001.32501.325075,504
Dec 31, 20241.30001.31501.30001.31501.315022,809
Dec 30, 20241.31001.31001.30001.30001.300026,803
Dec 27, 20241.33001.33001.31001.31001.310014,246
Dec 24, 20241.31501.32001.29501.32001.320040,373
Dec 23, 20241.33001.33001.30001.31501.3150108,436
Dec 20, 20241.32001.32001.30501.31501.315018,258
Dec 19, 20241.31001.32001.31001.32001.320069,864
Dec 18, 20241.31001.32501.31001.32501.3250160,132
Dec 17, 20241.31001.31001.30001.31001.31006,249
Dec 16, 20241.29001.31001.29001.31001.310056,602
Dec 13, 20241.31001.31001.28501.31001.310023,391
Dec 12, 20241.30001.31001.29001.31001.310021,923
Dec 11, 20241.31001.31001.29001.29001.290045,921
Dec 10, 20241.28501.31001.27001.31001.3100107,668
Dec 9, 20241.27501.29001.27001.28501.285031,681
Dec 6, 20241.27001.28001.26501.27001.270055,194
Dec 5, 20241.29001.29501.26501.27001.2700210,175
Dec 4, 20241.27501.29001.27501.29001.290025,931
Dec 3, 20241.29001.29001.27001.27501.2750103,530
Dec 2, 20241.31001.31001.26501.29501.2950221,198
Nov 29, 20241.31001.31001.29001.31001.310066,044
Nov 28, 20241.31001.31501.29501.31501.3150135,248
Nov 27, 20241.31001.31001.30001.31001.310080,879
Nov 26, 20241.32501.32501.30001.31001.310098,709
Nov 25, 20241.32001.32501.30001.32001.3200223,462
Nov 22, 20241.31501.33501.31501.32501.3250128,620
Nov 21, 20241.31501.31501.28501.31501.3150220,369
Nov 20, 20241.32001.32501.30001.30001.3000124,060
Nov 19, 20241.32501.34001.32501.33501.3350116,185
Nov 18, 20241.31001.34001.31001.33001.3300180,555
Nov 15, 20241.34001.34001.31501.33001.3300298,072
Nov 14, 20241.35001.35001.30001.34001.3400179,440
Nov 13, 20241.34501.35501.33501.34001.340098,175
Nov 12, 20241.33501.36501.33001.36001.3600155,663
Nov 11, 20241.33001.33501.31501.33501.3350126,664
Nov 8, 20241.31501.34501.31501.34501.345045,958
Nov 7, 20241.33501.34501.31001.34001.3400148,289
Nov 6, 20241.33001.33501.32001.32501.325012,658
Nov 5, 20241.34501.34501.31001.31501.3150111,607
Nov 4, 20241.34501.34501.32501.32501.325066,279
Nov 1, 20241.37001.37001.31001.35001.3500124,342
Oct 31, 20241.36001.38501.34001.38501.3850143,681
Oct 30, 20241.29501.38501.29501.38501.38501,112,205
Oct 29, 20241.30001.30001.28501.30001.300074,275
Oct 28, 20241.28001.30001.28001.29501.295042,599
Oct 25, 20241.29501.29501.27501.27501.275034,011
Oct 24, 20241.29001.30001.28001.29001.2900109,332
Oct 23, 20241.28001.30001.25001.29001.2900256,371
Oct 22, 20241.26001.28501.22501.27001.2700234,747
Oct 21, 20241.30001.31501.25501.25501.2550293,099
Oct 18, 20241.25001.35001.24501.29501.2950200,632
Oct 17, 20241.24501.25001.23501.25001.2500119,673
Oct 16, 20241.24001.25001.23501.23501.235074,428
Oct 15, 20241.25001.25001.23001.24501.245067,836
Oct 14, 20241.25001.25001.23001.24501.2450159,254
Oct 11, 20241.23251.24501.22501.24501.2450101,629
Oct 10, 20241.23501.24001.23001.24001.240048,070
Oct 9, 20241.23001.25001.23001.24001.24008,231
Oct 8, 20241.24001.24001.22501.22501.2250124,426
Oct 7, 20241.24001.24751.23501.23501.235079,281
Oct 4, 20241.26001.26001.24001.24001.240071,326
Oct 3, 20241.24001.26001.23001.26001.2600300,080
Oct 2, 20241.24001.24501.22501.23001.2300232,507
Oct 1, 20241.23501.25001.23501.23501.2350158,350
Sep 30, 20241.22501.23501.22001.23501.2350123,396
Sep 27, 20241.23001.23001.22001.22501.225061,787
Sep 26, 20241.23001.23501.21501.23501.2350115,095
Sep 25, 20241.19501.22001.19001.22001.2200124,445
Sep 24, 20241.18501.20001.17001.19501.1950302,187
Sep 23, 20241.18001.18501.16501.18501.185081,594
Sep 20, 20241.17001.18501.16501.18501.185091,100
Sep 19, 20241.16501.16501.15501.16001.160052,230
Sep 18, 20241.15501.16001.15001.15001.150094,902
Sep 17, 20241.15001.15501.14501.15501.155024,259
Sep 16, 20241.15501.15501.14501.14501.145020,104
Sep 13, 20241.15501.16001.14501.15501.155057,224
Sep 12, 20241.14501.16001.14501.16001.160047,261
Sep 11, 20241.17001.17001.15001.15001.1500282,337
Sep 10, 20241.16001.18001.16001.18001.180088,844
Sep 9, 20241.15501.17001.15501.17001.170042,998
Sep 6, 20241.17001.17501.16001.17001.170074,776
Sep 5, 20241.15001.17501.15001.16501.1650241,616
Sep 4, 2024 0.0550 Dividend
Sep 4, 20241.15001.15001.14001.15001.1500781,969
Sep 3, 20241.25001.26501.23001.23001.1750907,971
Sep 2, 20241.24001.25501.23501.25501.1989458,965
Aug 30, 20241.24001.24001.22501.23001.1750164,989
Aug 29, 20241.23501.25001.22501.23001.1750245,539
Aug 28, 20241.24001.24501.23001.24001.1846211,174
Aug 27, 20241.24001.25001.22001.23501.1798243,123
Aug 26, 20241.22001.24001.20001.24001.1846460,939
Aug 23, 20241.21001.22501.20001.20001.146367,058
Aug 22, 20241.18501.21001.18501.21001.155960,109
Aug 21, 20241.18501.21001.18001.18001.1272379,373
Aug 20, 20241.19501.21001.18501.18501.1320151,727
Aug 19, 20241.19001.21001.19001.19501.1416210,098
Aug 16, 20241.20001.20001.19001.19001.1368122,310
Aug 15, 20241.19001.20001.19001.19501.1416357,762
Aug 14, 20241.18501.19501.18501.18501.1320331,286
Aug 13, 20241.19001.19001.18501.19001.136865,388
Aug 12, 20241.19001.20001.18001.19001.1368160,466
Aug 9, 20241.17501.19001.17001.18001.1272113,623
Aug 8, 20241.17501.19001.17501.19001.136862,823
Aug 7, 20241.17501.18001.17501.18001.127269,972
Aug 6, 20241.17501.18001.17001.18001.1272387,423
Aug 5, 20241.19001.19001.17501.18001.1272304,569
Aug 2, 20241.22001.23001.20001.20001.1463201,443
Aug 1, 20241.22001.23001.22001.23001.175063,259
Jul 31, 20241.22001.22001.21501.22001.1654119,228
Jul 30, 20241.22001.22001.20501.22001.1654223,514
Jul 29, 20241.22001.22001.19001.22001.1654121,733
Jul 26, 20241.22001.23251.21001.22001.1654156,345
Jul 25, 20241.18001.22001.17501.22001.1654246,219
Jul 24, 20241.20001.20001.17501.18001.1272310,425
Jul 23, 20241.24001.24501.19001.19001.1368448,737
Jul 22, 20241.20001.26001.20001.25001.1941273,354
Jul 19, 20241.21001.21001.19001.19001.1368104,906
Jul 18, 20241.19501.21001.19501.21001.155968,458
Jul 17, 20241.19501.19501.18001.19501.1416178,378
Jul 16, 20241.19501.19501.18501.19501.141627,422
Jul 15, 20241.19501.19501.18001.18001.127256,932
Jul 12, 20241.18001.19001.18001.18001.127232,537
Jul 11, 20241.19001.19001.18001.18001.127263,061
Jul 10, 20241.17001.19501.17001.19001.1368115,991
Jul 9, 20241.15001.18001.15001.17501.1225345,054
Jul 8, 20241.17501.19001.17501.19001.1368120,423
Jul 5, 20241.17501.18001.16001.18001.127262,743
Jul 4, 20241.17001.18001.16501.16501.112957,187
Jul 3, 20241.17001.17001.16001.17001.117720,782
Jul 2, 20241.16501.17251.15501.17001.117758,382
Jul 1, 20241.16501.17001.15501.15501.1034197,084
Jun 28, 20241.17001.17001.15501.17001.117715,322
Jun 27, 20241.15501.17001.15501.16001.108113,404
Jun 26, 20241.16501.17001.15501.16001.108123,001
Jun 25, 20241.17001.17001.14501.16001.108183,061
Jun 24, 20241.17001.17501.13501.16001.1081133,077
Jun 21, 20241.15001.18501.15001.18001.1272219,116
Jun 20, 20241.13501.14001.12501.14001.089047,036
Jun 19, 20241.15501.15501.12001.14001.0890107,551
Jun 18, 20241.14501.15001.14001.15001.098639,515
Jun 17, 20241.14001.16001.13501.13501.084280,944
Jun 14, 20241.17001.17001.11501.13501.084261,321
Jun 13, 20241.16001.17001.15001.16501.112984,402
Jun 12, 20241.14501.16001.14501.16001.108155,963
Jun 11, 20241.14501.14501.13001.14501.093880,281
Jun 7, 20241.12001.14501.12001.14501.0938130,269
Jun 6, 20241.13001.13001.09501.11501.0651232,248
Jun 5, 20241.12501.12501.11501.12001.069966,205
Jun 4, 20241.13001.13001.11501.12501.0747100,013
Jun 3, 20241.14001.14001.12501.13501.084271,531
May 31, 20241.12501.14001.11501.14001.089050,307
May 30, 20241.13001.13001.11501.11501.0651137,802
May 29, 20241.14001.14001.12001.12001.0699120,972
May 28, 20241.14001.14501.12001.13501.0842139,222
May 27, 20241.15001.15001.12001.12001.0699137,534
May 24, 20241.15001.15001.12501.13501.084240,051
May 23, 20241.14001.14501.12501.14001.0890112,995
May 22, 20241.15001.15501.14501.15001.098630,042
May 21, 20241.15501.15501.14001.15001.098633,391
May 20, 20241.14501.15501.13501.14001.089076,861
May 17, 20241.13001.15501.11501.15501.1034150,582
May 16, 20241.13001.15001.11501.13001.0795363,077
May 15, 20241.14501.14501.13001.13001.079533,320
May 14, 20241.13501.14501.13001.14001.089021,298
May 13, 20241.14501.15001.13501.14001.089042,456
May 10, 20241.14501.14501.13001.14001.089077,552
May 9, 20241.14001.15001.14001.14501.093884,393
May 8, 20241.15001.15001.14001.14001.089039,057
May 7, 20241.16001.16501.14001.14001.0890104,884
May 6, 20241.17001.18001.16501.16501.1129123,839
May 3, 20241.15501.17001.15001.17001.1177115,931
May 2, 20241.16501.16501.14501.16001.108145,579
May 1, 20241.15001.16501.14001.14501.0938102,391
Apr 30, 20241.16001.16001.14001.14001.089042,134
Apr 29, 20241.14501.16001.14501.15001.098669,902
Apr 26, 20241.16001.16001.14001.14751.096265,095
Apr 24, 20241.14501.15001.13001.15001.098672,091
Apr 23, 20241.14001.14501.13501.14501.093827,848
Apr 22, 20241.14001.14001.13501.13501.084219,526
Apr 19, 20241.15501.15501.13001.14001.089055,030
Apr 18, 20241.16001.16001.13001.13001.079541,904
Apr 17, 20241.15501.15501.13501.13501.084224,630
Apr 16, 20241.16001.16001.14001.14001.089029,272
Apr 15, 20241.15001.15501.14001.15001.098664,312
Apr 12, 20241.16001.16001.14001.14001.089032,074
Apr 11, 20241.16001.16001.15001.15001.098665,609
Apr 10, 20241.15001.16001.15001.16001.108129,321
Apr 9, 20241.16001.16001.15001.15001.098699,390
Apr 8, 20241.15001.16001.15001.15001.098663,226
Apr 5, 20241.15501.15501.15001.15001.098661,275
Apr 4, 20241.16001.16001.14001.14501.093867,962
Apr 3, 20241.16001.16001.14001.14001.089073,833
Apr 2, 20241.16001.16001.15001.16001.108129,341
Mar 28, 20241.14001.16501.13001.13001.0795109,846
Mar 27, 20241.14501.16001.13001.13001.079585,107
Mar 26, 20241.14001.15501.13001.15001.0986131,599
Mar 25, 20241.15001.16001.13501.14001.0890115,605
Mar 22, 20241.15001.15001.13501.14001.0890129,125
Mar 21, 20241.16001.16501.15001.15001.0986123,361
Mar 20, 20241.17501.17501.16001.16501.112993,298
Mar 19, 20241.16001.17501.16001.17501.122551,816
Mar 18, 20241.17501.17501.15501.15501.1034106,938
Mar 15, 20241.17001.17501.16001.17001.1177103,534
Mar 14, 20241.17001.17001.16501.16501.112936,438
Mar 13, 20241.16501.17501.16001.17001.1177125,370
Mar 12, 20241.13501.17501.13001.17001.1177458,522
Mar 11, 20241.13001.13501.12501.12501.074719,550
Mar 8, 20241.12001.13501.11501.12501.074788,441
Mar 7, 20241.10501.12001.10501.12001.0699108,348
Mar 6, 2024 0.0470 Dividend
Mar 6, 20241.16501.16501.06751.10001.0508544,739
Mar 5, 20241.20001.20001.18501.20001.1014269,035
Mar 4, 20241.21501.21501.18501.20501.1060475,223
Mar 1, 20241.18501.21001.17501.21001.1106414,468
Feb 29, 20241.17501.19001.17001.19001.0923293,180
Feb 28, 20241.19501.20001.16001.17001.0739670,604
Feb 27, 20241.20001.22001.19001.19001.0923482,413
Feb 26, 20241.23501.23501.19501.20001.10141,047,430
Feb 23, 20241.22001.24501.20001.24001.1382437,459
Feb 22, 20241.22001.24501.21001.21001.1106273,839
Feb 21, 20241.19501.22001.19501.22001.1198388,668
Feb 20, 20241.18501.19001.17501.19001.0923146,337
Feb 19, 20241.19001.20001.18001.18501.0877294,051
Feb 16, 20241.20501.20501.19001.19001.092364,247
Feb 15, 20241.19501.20501.19001.20501.106056,770
Feb 14, 20241.20001.20501.18501.20001.1014124,495
Feb 13, 20241.19501.20001.18501.20001.1014269,515
Feb 12, 20241.19001.19501.19001.19501.0969132,138
Feb 9, 20241.19501.19501.18001.18501.087734,825
Feb 8, 20241.20001.20501.18001.19501.0969180,023
Feb 7, 20241.18001.20001.18001.19501.0969150,656
Feb 6, 20241.17001.22001.16501.17501.0785237,663
Feb 5, 20241.17501.19501.16501.17001.0739238,958
Feb 2, 20241.19501.19501.16001.18501.0877220,868
Feb 1, 20241.18501.19501.17501.19501.0969104,995
Jan 31, 20241.18001.18501.16501.18501.0877150,968
Jan 30, 20241.18001.19501.17001.18001.0831264,243
Jan 29, 20241.16001.18001.15001.18001.0831154,049
Jan 25, 20241.14001.16001.14001.16001.064761,591
Jan 24, 20241.13001.14501.12501.13001.037220,755
Jan 23, 20241.15001.15501.12501.13001.0372110,722

Related Tickers

NCK.AX Nick Scali Limited
15.53
-1.02%
 
SHM.AX Shriro Holdings Limited
0.7800
0.00%
 
CCV.AX Cash Converters International Limited
0.2450
+2.08%
 
JYC.AX Joyce Corporation Ltd
4.5000
0.00%
 
BLX.AX Beacon Lighting Group Limited
3.0700
+0.66%
 
BBN.AX Baby Bunting Group Limited
1.8300
-1.08%
 
DSK.AX Dusk Group Limited
1.1500
+1.77%
 
HVN.AX Harvey Norman Holdings Limited
4.8400
+0.83%
 
ADH.AX Adairs Limited
2.5400
+0.40%
 
BAP.AX Bapcor Limited
4.8800
-0.81%