SSG

Shaver Shop Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Shaver Shop Group Limited SSG Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.42% 1.18 22:53:17
Open Price Low Price High Price Close Price Prev Close
1.18 1.18 1.195 1.185
more quote information »

SSG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.171.2351.171.2170,4980.010.85%
1 Month1.191.2351.1651.2093,087-0.01-0.84%
3 Months1.0251.271.0051.15166,9580.15515.12%
6 Months1.0351.270.9451.07187,8180.14514.01%
1 Year1.1651.270.941.08214,1300.0151.29%
3 Years0.351.270.2250.806976236,2610.83237.14%
5 Years0.7351.270.2250.67736253,6540.44560.54%

SSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 1.185 -0.02 -1.25% 1.215 1.215 1.18 133,372
Jan 17 2022 1.20 -0.02 -1.64% 1.22 1.235 1.20 42,111
Jan 14 2022 1.22 0.01 1.24% 1.18 1.235 1.18 183,231
Jan 13 2022 1.205 0.02 1.26% 1.18 1.205 1.18 17,793
Jan 12 2022 1.19 -0.01 -0.42% 1.20 1.20 1.18 38,148
Jan 11 2022 1.195 0.02 1.27% 1.17 1.20 1.17 71,209
Jan 10 2022 1.18 -0.01 -0.84% 1.18 1.205 1.17 185,427
Jan 07 2022 1.19 -0.03 -2.06% 1.20 1.2075 1.19 35,501
Jan 06 2022 1.215 0.02 1.25% 1.21 1.22 1.20 85,777
Jan 05 2022 1.20 0.01 1.27% 1.20 1.21 1.19 47,169
Jan 04 2022 1.185 -0.01 -0.84% 1.20 1.20 1.18 258,237
Dec 30 2021 1.195 -0.03 -2.45% 1.22 1.235 1.185 170,680
Dec 30 2021 1.225 0.01 0.41% 1.22 1.235 1.20 92,440
Dec 29 2021 1.22 0.00 0.0% 1.22 1.23 1.215 18,709
Dec 23 2021 1.22 0.02 1.67% 1.205 1.23 1.205 38,945
Dec 23 2021 1.20 0.00 0.42% 1.195 1.235 1.165 193,144
Dec 22 2021 1.195 0.00 0.0% 1.20 1.20 1.195 28,059
Dec 21 2021 1.195 -0.01 -0.42% 1.19 1.21 1.19 75,891
Dec 20 2021 1.20 -0.05 -3.61% 1.25 1.25 1.20 110,912
See More Historical Prices ยป
Your Recent History
ASX
SSG
Shaver Sho..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220119 04:51:47