Canada markets close in 2 hours 27 minutes

Shaver Shop Group Limited (SSG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.1400-0.0250 (-2.15%)
At close: 04:10PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.16001.16501.14001.14001.1400104,884
May 06, 20241.17001.18001.16501.16501.1650123,839
May 03, 20241.15501.17001.15001.17001.1700115,931
May 02, 20241.16501.16501.14501.16001.160045,579
May 01, 20241.15001.16501.14001.14501.1450102,391
Apr 30, 20241.16001.16001.14001.14001.140042,134
Apr 29, 20241.14501.16001.14501.15001.150069,902
Apr 26, 20241.16001.16001.14001.14751.147565,095
Apr 24, 20241.14501.15001.13001.15001.150072,091
Apr 23, 20241.14001.14501.13501.14501.145027,848
Apr 22, 20241.14001.14001.13501.13501.135019,526
Apr 19, 20241.15501.15501.13001.14001.140055,030
Apr 18, 20241.16001.16001.13001.13001.130041,904
Apr 17, 20241.15501.15501.13501.13501.135024,630
Apr 16, 20241.16001.16001.14001.14001.140029,272
Apr 15, 20241.15001.15501.14001.15001.150064,312
Apr 12, 20241.16001.16001.14001.14001.140032,074
Apr 11, 20241.16001.16001.15001.15001.150065,609
Apr 10, 20241.15001.16001.15001.16001.160029,321
Apr 09, 20241.16001.16001.15001.15001.150099,390
Apr 08, 20241.15001.16001.15001.15001.150063,226
Apr 05, 20241.15501.15501.15001.15001.150061,275
Apr 04, 20241.16001.16001.14001.14501.145067,962
Apr 03, 20241.16001.16001.14001.14001.140073,833
Apr 02, 20241.16001.16001.15001.16001.160029,341
Mar 28, 20241.14001.16501.13001.13001.1300109,846
Mar 27, 20241.14501.16001.13001.13001.130085,107
Mar 26, 20241.14001.15501.13001.15001.1500131,599
Mar 25, 20241.15001.16001.13501.14001.1400115,605
Mar 22, 20241.15001.15001.13501.14001.1400129,125
Mar 21, 20241.16001.16501.15001.15001.1500123,361
Mar 20, 20241.17501.17501.16001.16501.165093,298
Mar 19, 20241.16001.17501.16001.17501.175051,816
Mar 18, 20241.17501.17501.15501.15501.1550106,938
Mar 15, 20241.17001.17501.16001.17001.1700103,534
Mar 14, 20241.17001.17001.16501.16501.165036,438
Mar 13, 20241.16501.17501.16001.17001.1700125,370
Mar 12, 20241.13501.17501.13001.17001.1700458,522
Mar 11, 20241.13001.13501.12501.12501.125019,550
Mar 08, 20241.12001.13501.11501.12501.125088,441
Mar 07, 20241.10501.12001.10501.12001.1200108,348
Mar 06, 20241.16501.16501.06751.10001.1000544,739
Mar 06, 20240.047 Dividend
Mar 05, 20241.20001.20001.18501.20001.1530269,035
Mar 04, 20241.21501.21501.18501.20501.1578475,223
Mar 01, 20241.18501.21001.17501.21001.1626414,468
Feb 29, 20241.17501.19001.17001.19001.1434293,180
Feb 28, 20241.19501.20001.16001.17001.1242670,604
Feb 27, 20241.20001.22001.19001.19001.1434482,413
Feb 26, 20241.23501.23501.19501.20001.15301,047,430
Feb 23, 20241.22001.24501.20001.24001.1914437,459
Feb 22, 20241.22001.24501.21001.21001.1626273,839
Feb 21, 20241.19501.22001.19501.22001.1722388,668
Feb 20, 20241.18501.19001.17501.19001.1434146,337
Feb 19, 20241.19001.20001.18001.18501.1386294,051
Feb 16, 20241.20501.20501.19001.19001.143464,247
Feb 15, 20241.19501.20501.19001.20501.157856,770
Feb 14, 20241.20001.20501.18501.20001.1530124,495
Feb 13, 20241.19501.20001.18501.20001.1530269,515
Feb 12, 20241.19001.19501.19001.19501.1482132,138
Feb 09, 20241.19501.19501.18001.18501.138634,825
Feb 08, 20241.20001.20501.18001.19501.1482180,023
Feb 07, 20241.18001.20001.18001.19501.1482150,656
Feb 06, 20241.17001.22001.16501.17501.1290237,663
Feb 05, 20241.17501.19501.16501.17001.1242238,958
Feb 02, 20241.19501.19501.16001.18501.1386220,868
Feb 01, 20241.18501.19501.17501.19501.1482104,995
Jan 31, 20241.18001.18501.16501.18501.1386150,968
Jan 30, 20241.18001.19501.17001.18001.1338264,243
Jan 29, 20241.16001.18001.15001.18001.1338154,049
Jan 25, 20241.14001.16001.14001.16001.114661,591
Jan 24, 20241.13001.14501.12501.13001.085720,755
Jan 23, 20241.15001.15501.12501.13001.0857110,722
Jan 22, 20241.13001.15001.12501.15001.105053,872
Jan 19, 20241.13501.15001.12001.12001.0761150,640
Jan 18, 20241.12501.13501.12001.12501.080962,804
Jan 17, 20241.15501.15501.13001.13001.0857131,270
Jan 16, 20241.16501.17001.15501.15501.109866,183
Jan 15, 20241.15001.15501.15001.15501.109835,989
Jan 12, 20241.14501.15501.14001.15501.1098189,031
Jan 11, 20241.14501.14501.14001.14501.100243,547
Jan 10, 20241.14001.14501.13001.14001.0953120,735
Jan 09, 20241.14001.15001.12001.13001.0857196,816
Jan 08, 20241.13001.14501.12001.13501.0905103,236
Jan 05, 20241.12001.13501.11001.13001.0857192,757
Jan 04, 20241.09501.12001.09501.11501.0713195,278
Jan 03, 20241.09001.09501.08501.09501.052159,500
Jan 02, 20241.08001.09001.07001.09001.0473383,883
Dec 29, 20231.09501.09501.07001.09501.0521193,618
Dec 28, 20231.08501.08501.07001.08001.0377198,979
Dec 27, 20231.06501.09001.06501.07001.028146,807
Dec 22, 20231.05001.09501.05001.07501.0329317,100
Dec 21, 20231.05501.07251.05001.05001.0089104,005
Dec 20, 20231.05001.07001.05001.07001.028158,717
Dec 19, 20231.05001.06001.04501.06001.018597,574
Dec 18, 20231.07501.07501.04501.05001.0089255,670
Dec 15, 20231.04501.07501.04501.07501.0329118,926
Dec 14, 20231.06001.06001.04001.04000.9993250,214
Dec 13, 20231.05501.05501.04501.04501.0041417,594
Dec 12, 20231.06001.06001.04001.05501.013749,369
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...