Stock listing
ASX:SSG Shaver Shop Group Limited Share Price
Follow Shaver Shop Group Limited into a list and get an email when it puts out news.
Share price · ASX:SSG
$1.24 AUD -0.04 (-3.5%)
Close on Oct 19, 2026
- Day range
- $1.24 – $1.27 AUDOct 19, 2026
- Volume
- 127,204 sharesOct 19, 2026
- Market cap
- $162.5M AUDAt the close on Oct 19, 2026 · price × 131.0M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · ASX:SSG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.24 | -0.045 | -3.5% | $1.25 | $1.27 | $1.24 | 127,204 | |
| $1.285 | +0.055 | +4.5% | $1.23 | $1.285 | $1.23 | 493,859 | |
| $1.23 | -0.08 | -6.1% | $1.30 | $1.30 | $1.23 | 765,196 | |
| $1.31 | +0.02 | +1.6% | $1.31 | $1.31 | $1.28 | 62,774 | |
| $1.29 | -0.025 | -1.9% | $1.29 | $1.31 | $1.28 | 11,994 | |
| $1.315 | +0.015 | +1.2% | $1.30 | $1.315 | $1.275 | 93,877 | |
| $1.30 | +0.04 | +3.2% | $1.275 | $1.30 | $1.26 | 131,039 | |
| $1.26 | -0.02 | -1.6% | $1.28 | $1.295 | $1.26 | 63,482 | |
| $1.28 | -0.02 | -1.5% | $1.30 | $1.30 | $1.28 | 29,160 | |
| $1.30 | +0.02 | +1.6% | $1.29 | $1.30 | $1.285 | 39,049 | |
| $1.28 | -0.01 | -0.8% | $1.31 | $1.315 | $1.28 | 59,966 | |
| $1.29 | -0.035 | -2.6% | $1.345 | $1.345 | $1.285 | 127,927 | |
| $1.325 | -0.005 | -0.4% | $1.33 | $1.34 | $1.30 | 99,098 | |
| $1.33 | +0.035 | +2.7% | $1.31 | $1.33 | $1.30 | 120,544 | |
| $1.295 | +0.005 | +0.4% | $1.308 | $1.31 | $1.29 | 124,475 | |
| $1.29 | 0.00 | 0.0% | $1.29 | $1.315 | $1.29 | 46,090 | |
| $1.29 | +0.01 | +0.8% | $1.28 | $1.32 | $1.28 | 40,616 | |
| $1.28 | 0.00 | 0.0% | $1.29 | $1.315 | $1.27 | 141,789 | |
| $1.28 | -0.01 | -0.8% | $1.30 | $1.315 | $1.28 | 50,904 | |
| $1.29 | -0.05 | -3.7% | $1.30 | $1.335 | $1.29 | 82,074 | |
| $1.34 | -0.005 | -0.4% | $1.345 | $1.345 | $1.33 | 50,914 | |
| $1.345 | +0.015 | +1.1% | $1.35 | $1.37 | $1.33 | 141,756 | |
| $1.33 | +0.025 | +1.9% | $1.32 | $1.34 | $1.295 | 110,639 | |
| $1.305 | +0.015 | +1.2% | $1.29 | $1.305 | $1.29 | 35,621 | |
| $1.29 | +0.005 | +0.4% | $1.285 | $1.323 | $1.285 | 67,499 | |
| $1.285 | -0.025 | -1.9% | $1.31 | $1.31 | $1.27 | 108,478 | |
| $1.31 | +0.03 | +2.3% | $1.28 | $1.31 | $1.265 | 36,742 | |
| $1.28 | -0.01 | -0.8% | $1.30 | $1.30 | $1.265 | 177,012 | |
| $1.29 | -0.08 | -5.8% | $1.37 | $1.37 | $1.29 | 116,890 | |
| $1.37 | 0.00 | 0.0% | $1.355 | $1.37 | $1.33 | 156,039 | |
| $1.37 | -0.005 | -0.4% | $1.37 | $1.37 | $1.335 | 57,162 | |
| $1.375 | +0.06 | +4.6% | $1.31 | $1.375 | $1.305 | 196,967 | |
| $1.315 | -0.01 | -0.8% | $1.325 | $1.325 | $1.308 | 168,968 | |
| $1.325 | -0.06 | -4.3% | $1.31 | $1.33 | $1.31 | 145,950 | |
| $1.385 | -0.025 | -1.8% | $1.41 | $1.43 | $1.38 | 554,271 | |
| $1.41 | 0.00 | 0.0% | $1.41 | $1.45 | $1.395 | 297,839 | |
| $1.41 | -0.02 | -1.4% | $1.43 | $1.435 | $1.405 | 268,144 | |
| $1.43 | -0.06 | -4.0% | $1.48 | $1.48 | $1.42 | 156,905 | |
| $1.49 | -0.01 | -0.7% | $1.50 | $1.50 | $1.465 | 40,515 | |
| $1.50 | +0.05 | +3.4% | $1.465 | $1.50 | $1.435 | 87,167 | |
| $1.45 | -0.05 | -3.3% | $1.51 | $1.515 | $1.45 | 140,096 | |
| $1.50 | 0.00 | 0.0% | $1.51 | $1.51 | $1.50 | 157,068 | |
| $1.50 | -0.005 | -0.3% | $1.505 | $1.525 | $1.50 | 40,861 | |
| $1.505 | -0.005 | -0.3% | $1.52 | $1.52 | $1.488 | 210,565 | |
| $1.51 | +0.01 | +0.7% | $1.51 | $1.51 | $1.45 | 208,956 | |
| $1.50 | +0.02 | +1.4% | $1.48 | $1.513 | $1.46 | 111,940 | |
| $1.48 | +0.05 | +3.5% | $1.46 | $1.48 | $1.445 | 53,505 | |
| $1.43 | -0.03 | -2.1% | $1.445 | $1.50 | $1.43 | 6,667 | |
| $1.46 | -0.04 | -2.7% | $1.50 | $1.50 | $1.41 | 166,974 | |
| $1.50 | +0.01 | +0.7% | $1.49 | $1.50 | $1.475 | 42,144 | |
| $1.49 | +0.025 | +1.7% | $1.485 | $1.49 | $1.47 | 43,383 | |
| $1.465 | -0.02 | -1.3% | $1.475 | $1.49 | $1.445 | 98,512 | |
| $1.485 | +0.035 | +2.4% | $1.45 | $1.485 | $1.45 | 303,076 | |
| $1.45 | +0.01 | +0.7% | $1.44 | $1.45 | $1.425 | 34,159 | |
| $1.44 | +0.01 | +0.7% | $1.43 | $1.445 | $1.425 | 49,408 | |
| $1.43 | -0.015 | -1.0% | $1.42 | $1.445 | $1.415 | 61,982 | |
| $1.445 | +0.045 | +3.2% | $1.41 | $1.445 | $1.40 | 142,220 | |
| $1.40 | +0.01 | +0.7% | $1.39 | $1.415 | $1.36 | 132,778 | |
| $1.39 | -0.01 | -0.7% | $1.40 | $1.41 | $1.38 | 64,479 | |
| $1.40 | -0.02 | -1.4% | $1.42 | $1.42 | $1.395 | 26,399 | |
| $1.42 | +0.005 | +0.4% | $1.42 | $1.42 | $1.405 | 25,219 | |
| $1.415 | 0.00 | 0.0% | $1.415 | $1.42 | $1.385 | 101,273 | |
| $1.415 | +0.01 | +0.7% | $1.42 | $1.42 | $1.405 | 47,302 | |
| $1.405 | +0.015 | +1.1% | $1.39 | $1.405 | $1.39 | 75,935 | |
| $1.39 | -0.03 | -2.1% | $1.408 | $1.42 | $1.39 | 18,196 | |
| $1.42 | +0.025 | +1.8% | $1.39 | $1.435 | $1.39 | 63,917 |
- Ticker
- ASX:SSG
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 26, 2026
SSG - FY26 Results Presentation
Latest deck · Aug 27, 2026
FY2026 Earnings Presentation
Earnings · 29 slides
Latest news
SSG - FY26 Results Presentation
Aug 26, 2026
Closed $1.43 (-4.0%) on Aug 27, 2026
SSG - FY26 Results Announcement & Trading Update
Aug 26, 2026
Closed $1.43 (-4.0%) on Aug 27, 2026
SSG - FY26 Appendix 4E & Consolidated Financial Report
Aug 26, 2026
Closed $1.43 (-4.0%) on Aug 27, 2026
Decks
FY2026 Earnings Presentation
Earnings · 29 slides · Aug 27, 2026
H1 FY2026 Earnings Presentation
Earnings · 26 slides · Feb 26, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 26 slides · Nov 13, 2025
FY2025 Earnings Presentation
Earnings · 30 slides · Aug 25, 2025
Shaver Shop Group Limited on 6ix
- Industry
- Retail & e-commerce
- News releases
- 12 in the last 12 months · 93 in all · newest Aug 26, 2026 · oldest 2016
- Decks
- 36 decks · latest Aug 27, 2026
Log in to ask 6ix AI your own questions about Shaver Shop Group Limited.