Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Shaver Shop Group Limited (SSG)
Shaver Shop Group Limited (SSG) Historical

SSG Shaver Shop Group Limited

1.195

0.02 (1.70%)

Sep 24 2024 - Closed

Delayed by 20 minutes

SSG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 23 2024	1.175	0.01	0.43%	1.18	1.18	1.165	81,594
Sep 20 2024	1.17	0.01	0.86%	1.17	1.18	1.165	91,100
Sep 19 2024	1.16	0.01	0.87%	1.165	1.165	1.155	52,230
Sep 18 2024	1.15	-0.01	-0.43%	1.155	1.16	1.15	94,902
Sep 17 2024	1.155	0.01	0.87%	1.15	1.155	1.145	24,259
Sep 16 2024	1.145	-0.01	-0.43%	1.155	1.155	1.145	20,104
Sep 13 2024	1.15	-0.01	-0.43%	1.155	1.16	1.145	57,224
Sep 12 2024	1.155	0.01	0.43%	1.145	1.155	1.145	47,261
Sep 11 2024	1.15	-0.03	-2.54%	1.17	1.17	1.15	282,337
Sep 10 2024	1.18	0.02	1.72%	1.16	1.18	1.16	88,844
Sep 09 2024	1.16	-0.01	-0.43%	1.155	1.17	1.155	42,998
Sep 06 2024	1.165	0.00	0.00%	1.17	1.175	1.16	74,776
Sep 05 2024	1.165	0.02	1.30%	1.15	1.175	1.15	241,616
Sep 04 2024	1.15	-0.08	-6.50%	1.15	1.15	1.14	781,969
Sep 03 2024	1.23	-0.03	-1.99%	1.25	1.265	1.23	907,971
Sep 02 2024	1.255	0.03	2.45%	1.24	1.255	1.235	458,965
Aug 30 2024	1.225	-0.01	-0.81%	1.24	1.24	1.225	164,989
Aug 29 2024	1.235	0.00	0.00%	1.235	1.25	1.225	245,539
Aug 28 2024	1.235	0.00	0.00%	1.24	1.245	1.23	211,174
Aug 27 2024	1.235	0.01	0.82%	1.24	1.25	1.22	243,123
Aug 26 2024	1.225	0.03	2.08%	1.22	1.24	1.20	460,939
Aug 23 2024	1.20	-0.01	-0.83%	1.21	1.225	1.20	67,058
Aug 22 2024	1.21	0.03	2.54%	1.185	1.21	1.185	60,109
Aug 21 2024	1.18	-0.01	-0.42%	1.185	1.21	1.18	379,373
Aug 20 2024	1.185	-0.01	-0.84%	1.195	1.21	1.185	151,727
Aug 19 2024	1.195	0.01	0.42%	1.19	1.21	1.19	210,098
Aug 16 2024	1.19	-0.01	-0.63%	1.20	1.20	1.19	122,310
Aug 15 2024	1.1975	0.01	1.05%	1.19	1.20	1.19	357,762
Aug 14 2024	1.185	0.00	0.00%	1.185	1.195	1.185	331,286
Aug 13 2024	1.185	-0.01	-0.42%	1.19	1.19	1.185	65,388
Aug 12 2024	1.19	0.01	0.85%	1.19	1.20	1.18	160,466
Aug 09 2024	1.18	-0.01	-0.42%	1.175	1.19	1.17	113,623
Aug 08 2024	1.185	0.01	0.42%	1.175	1.19	1.175	62,823
Aug 07 2024	1.18	0.00	0.43%	1.175	1.18	1.175	69,972
Aug 06 2024	1.175	-0.01	-0.42%	1.175	1.18	1.17	387,423
Aug 05 2024	1.18	-0.03	-2.07%	1.19	1.19	1.175	304,569
Aug 02 2024	1.205	-0.02	-1.23%	1.22	1.23	1.20	201,443
Aug 01 2024	1.22	0.00	0.00%	1.22	1.23	1.22	63,259
Jul 31 2024	1.22	0.00	0.00%	1.22	1.22	1.215	119,228
Jul 30 2024	1.22	0.00	0.41%	1.22	1.22	1.205	223,514
Jul 29 2024	1.215	0.00	0.00%	1.22	1.22	1.19	121,733
Jul 26 2024	1.215	0.00	-0.21%	1.22	1.2325	1.21	156,345
Jul 25 2024	1.2175	0.03	2.74%	1.18	1.22	1.175	246,219
Jul 24 2024	1.185	-0.01	-0.42%	1.20	1.20	1.175	310,425
Jul 23 2024	1.19	-0.05	-3.64%	1.24	1.245	1.19	448,737
Jul 22 2024	1.235	0.05	3.78%	1.20	1.26	1.20	273,354
Jul 19 2024	1.19	-0.02	-1.65%	1.21	1.21	1.19	104,906
Jul 18 2024	1.21	0.01	1.26%	1.195	1.21	1.195	68,458
Jul 17 2024	1.195	0.00	0.00%	1.195	1.195	1.18	178,378
Jul 16 2024	1.195	0.02	1.27%	1.195	1.195	1.185	27,422
Jul 15 2024	1.18	0.00	0.00%	1.195	1.195	1.18	56,932
Jul 12 2024	1.18	0.00	0.00%	1.18	1.19	1.18	32,537
Jul 11 2024	1.18	-0.01	-0.84%	1.19	1.19	1.18	63,061
Jul 10 2024	1.19	0.01	1.28%	1.17	1.195	1.17	115,991
Jul 09 2024	1.175	-0.02	-1.26%	1.15	1.18	1.15	345,054
Jul 08 2024	1.19	0.01	0.85%	1.175	1.19	1.175	120,423
Jul 05 2024	1.18	0.00	0.43%	1.175	1.18	1.16	62,743
Jul 04 2024	1.175	0.02	1.29%	1.17	1.18	1.17	57,187
Jul 03 2024	1.16	-0.01	-0.85%	1.17	1.17	1.16	20,782
Jul 02 2024	1.17	0.00	0.00%	1.165	1.1725	1.155	58,382
Jul 01 2024	1.17	0.00	0.43%	1.165	1.17	1.16	197,084
Jun 28 2024	1.165	0.01	0.43%	1.17	1.17	1.155	15,322
Jun 27 2024	1.16	0.00	0.00%	1.155	1.17	1.155	13,404
Jun 26 2024	1.16	0.00	0.00%	1.165	1.17	1.155	23,001

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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