Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 26-Mar-06 02:28:00 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SSG) SHAVER SHOP GROUP LIMITED home page...

     Prev Section TOC    Company Info for SSG    Fundamental Next Section
Listing Code SSG
Listing Name SHAVER SHOP GROUP LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 5th March 2026
Latest price with VOLUME for SSG .. Wednesday 21st August 2024

SSG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company SSG
DATE ### ### ### ### ### ###
SHARE PRICE 1.23 1.23 ### ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 10.7 ### ### 9.58 9.75
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 1.26 1.26 1.245 1.245 1.245
Year Low ### ### ### 0.885 0.885
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 1.26 1.26 1.245 1.245 1.245
52Week Low ### ### ### 0.885 0.885

     Prev Section Fundamental    News for SSG    Options Next Section

Score Company SSG for Ownership
CtrLinksDateNewsScore
1 an >2026-02-26  2026-02-28 03:29 GMT, Price
Closed at $1.56 		-5
Price range $0.225 -> $1.62, for Dates 2016-Jul-01 Fri -> 2026-Feb-26 Thu
 
2< an >2020-04-23  2020-03-03 01:31 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 2.1c
AUD 0.0168 FRANKED 30% CTR NIL CFI
80 %Percentage Franked
 
3< an >2020-04-09  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 2.1c
AUD 0.0168 FRANKED 30% CTR NIL CFI
80 %Percentage Franked
 
4< an >2020-04-08  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 2.1c
AUD 0.0168 FRANKED 30% CTR NIL CFI
80 %Percentage Franked
 
5< an >2019-10-23  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 2.5c
2C FRANKED @30% NIL CFI
80 %Percentage Franked
 
6< an >2019-10-09  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 2.5c
2C FRANKED @30% NIL CFI
80 %Percentage Franked
 
7< an >2019-10-08  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 2.5c
2C FRANKED @30% NIL CFI
80 %Percentage Franked
 
8< an >2019-04-17  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 2c
1.6C FRANKED @30% N IL CFI
80 %Percentage Franked
 
9< an >2019-03-27  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 2c
1.6C FRANKED @30% N IL CFI
80 %Percentage Franked
 
10< an >2019-03-26  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 2c
1.6C FRANKED @30% N IL CFI
80 %Percentage Franked
 
11< an >2018-10-31  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 2.4c
2.4C FRANKED @30%
100 %Percentage Franked
 
12< an >2018-10-17  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 2.4c
2.4C FRANKED @30%
100 %Percentage Franked
 
13< an 2018-10-16  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 2.4c
2.4C FRANKED @30%
100 %Percentage Franked
 

     Prev Section News    Options owned by SSG    Warrants Next Section
No OPTIONS for company (SSG) SHAVER SHOP GROUP LIMITED.
     Prev Section Options    Warrants owned by SSG    Charting Next Section
No Warrants for company (SSG) SHAVER SHOP GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (SSG) SHAVER SHOP GROUP LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.225 ### 0.0
MAX ### 12,173,520 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for SSG

     Prev Section Weekly    Format Enhanced Daily Prices for SSG    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (SSG) SHAVER SHOP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.12
2026-Mar-05 Thu 1.43 1.48 1.425 1.48 106,123 154,143 ### ### ###
2026-Mar-04 Wed 1.49 ### ### ### ### ### -7.4 ### 11.5
2026-Mar-03 Tue 1.555 1.555 1.53 1.54 ### 313,328 ### ### ###
2026-Mar-02 Mon 1.555 1.555 1.525 ### ### ### -1.3 ### ###
2026-Feb-27 Fri 1.56 1.56 1.5175 1.555 126,271 ### -0.3 35.7 13.0
2026-Feb-26 Thu 1.5 1.575 1.5 1.56 ### 411,141 ### 87.9 ###
2026-Feb-25 Wed 1.525 1.525 1.485 1.5 ### ### ### ### 12.5
2026-Feb-24 Tue 1.53 1.53 1.49 1.5 ### ### ### ### 12.5
2026-Feb-23 Mon 1.525 1.53 1.49 1.51 ### ### -1.0 37.7 ###
2026-Feb-20 Fri 1.5 1.52 1.5 1.51 ### 146,941 ### 72.7 ###
2026-Feb-19 Thu 1.53 1.53 ### ### 44,653 ### -1.0 33.5 12.6
2026-Feb-18 Wed 1.5 1.54 1.5 1.53 ### ### ### ### 12.8
2026-Feb-17 Tue 1.5 1.525 1.49 ### ### 172,182 ### 43.1 12.5
2026-Feb-16 Mon 1.5 ### 1.485 1.5 159,058 ### ### ### 12.5
2026-Feb-13 Fri 1.52 1.52 1.48 1.48 66,253 99,379 ### 26.2 ###
2026-Feb-12 Thu 1.52 1.52 1.485 1.49 120,045 ### ###
2026-Feb-11 Wed 1.52 1.52 1.485 ### 264,279 397,079 -1.6 22.7 12.5
2026-Feb-10 Tue 1.51 1.52 ### ### 102,648 154,741 ### 62.6 12.6
2026-Feb-09 Mon ### 1.52 1.485 1.5 122,079 183,423 12.5
2026-Feb-06 Fri ### ### 1.48 ### 50,378 75,189 ### 84.3 12.5
2026-Feb-05 Thu 1.51 1.51 ### ### ### 70,341 ### ### 12.5
2026-Feb-04 Wed 1.52 1.52 1.485 ### 99,574 ### -1.6 29.4 12.5
2026-Feb-03 Tue ### 1.51 1.475 1.49 ### 62,558 ### ### ###
2026-Feb-02 Mon 1.5 ### 1.47 1.47 92,644 138,271 ### ### 12.3
2026-Jan-30 Fri 1.52 1.53 1.5 1.5 ### 311,947 ### 45.8 12.5
2026-Jan-29 Thu 1.555 1.555 1.52 1.52 114,928 ### -2.3 33.8 ###
2026-Jan-28 Wed 1.55 1.555 1.53 1.555 15,674 24,177 0.3 ### 13.0
2026-Jan-27 Tue 1.55 1.555 1.53 1.54 ### ### -0.6 42.0 ###
2026-Jan-23 Fri 1.555 1.555 1.53 1.53 ### ### ### 23.0 12.8
2026-Jan-22 Thu 1.52 1.56 1.52 1.555 ### 81,158 ### ### 13.0
2026-Jan-21 Wed 1.56 1.56 1.52 1.52 82,147 ### ### ### ###
2026-Jan-20 Tue 1.53 1.56 1.52 1.56 ### 38,287 ### ### ###
2026-Jan-19 Mon 1.52 ### ### 1.53 44,578 68,650 0.7 ### 12.8
2026-Jan-16 Fri 1.53 1.55 1.51 1.525 63,526 ### -0.3 ### 12.7
2026-Jan-15 Thu 1.54 1.55 1.52 1.53 39,821 61,125 -0.6 ### 12.8
2026-Jan-14 Wed 1.53 1.545 1.53 1.54 ### 60,176 0.7 ### ###
2026-Jan-13 Tue 1.55 1.55 1.53 1.53 ### 50,572 ### ### 12.8
2026-Jan-12 Mon 1.53 1.55 1.52 1.55 ### ### ### 72.5 ###
2026-Jan-09 Fri 1.54 1.54 ### 1.53 61,324 ### -0.6 32.7 12.8
2026-Jan-08 Thu 1.55 1.55 ### ### ### 167,129 -2.3 18.0 12.6
2026-Jan-07 Wed 1.53 1.55 1.52 1.55 ### 68,459 ### 74.9 ###
2026-Jan-06 Tue ### 1.52 1.5 1.52 ### ### ### ### ###
2026-Jan-05 Mon ### ### 1.49 ### 42,873 ### ### ### ###
2026-Jan-02 Fri 1.49 1.5 1.48 1.485 78,354 116,747 ### ### 12.4
2025-Dec-31 Wed 1.48 1.49 1.48 1.48 ### ### ### ### ###
2025-Dec-30 Tue ### ### 1.47 1.47 ### ### -1.7 ### 12.3
2025-Dec-29 Mon 1.5 ### 1.46 ### 89,643 ### ### 18.9 12.2
2025-Dec-24 Wed 1.47 ### 1.45 ### 108,050 159,643 2.4 82.6 ###
2025-Dec-23 Tue 1.47 1.47 1.455 1.47 33,920 ### ### 58.6 12.3
2025-Dec-22 Mon 1.455 1.47 1.445 1.45 ### 43,140 -0.3 ### ###
2025-Dec-19 Fri 1.47 1.47 1.44 1.445 20,982 30,528 ### ### ###
2025-Dec-18 Thu ### 1.47 1.45 1.47 ### ### 0.3 ### 12.3
2025-Dec-17 Wed 1.475 1.48 1.46 ### 28,471 41,852 -0.7 ### 12.2
2025-Dec-16 Tue 1.44 1.48 1.44 1.46 ### ### 1.4 ### ###
2025-Dec-15 Mon 1.445 1.46 1.44 1.44 ### 68,883 -0.3 ### ###
2025-Dec-12 Fri 1.44 ### ### 1.44 ### 106,857 ### 64.4 ###
2025-Dec-11 Thu 1.5 1.5 1.44 1.455 48,948 71,953 ### 22.4 12.1
2025-Dec-10 Wed 1.45 ### 1.45 ### ### ### ### 86.0 12.5
2025-Dec-09 Tue 1.45 1.47 ### 1.45 56,375 81,884 ### ### ###
2025-Dec-08 Mon 1.47 1.47 1.425 1.44 ### 170,651 -2.0 26.3 ###
2025-Dec-05 Fri 1.47 1.475 1.44 1.47 ### ### ### 67.7 12.3
2025-Dec-04 Thu 1.49 1.49 1.45 1.47 ### 91,573 -1.3 ### 12.3
2025-Dec-03 Wed 1.49 ### 1.47 1.485 85,181 126,280 ### ### 12.4
2025-Dec-02 Tue 1.42 ### 1.42 1.48 ### ### 4.2 92.6 ###
2025-Dec-01 Mon 1.44 1.46 1.43 1.43 ### ### ### 43.2 ###
2025-Nov-28 Fri 1.475 1.48 1.44 1.44 78,045 113,945 -2.4 ### ###
2025-Nov-27 Thu 1.445 1.48 1.445 1.475 39,881 58,325 2.1 ### ###
2025-Nov-26 Wed 1.45 ### 1.445 1.445 77,478 ### -0.3 32.0 ###
2025-Nov-25 Tue 1.48 1.48 1.45 1.45 ### ### -2.0 ### ###
2025-Nov-24 Mon 1.42 1.485 1.42 1.485 ### ### 4.6 ### 12.4
2025-Nov-21 Fri 1.4 1.425 1.4 1.42 129,470 182,876 1.4 87.0 ###
2025-Nov-20 Thu 1.41 1.44 1.41 1.44 ### 176,645 2.1 76.9 ###
2025-Nov-19 Wed 1.425 1.425 ### ### ### 193,443 ### ### 11.6
2025-Nov-18 Tue 1.46 1.46 ### 1.4 ### ### ### 26.3 ###
2025-Nov-17 Mon 1.51 1.51 ### 1.47 ### 215,227 -2.6 ### 12.3
2025-Nov-14 Fri 1.51 1.51 1.485 1.51 ### 219,558 ### 68.7 ###
2025-Nov-13 Thu 1.475 1.53 1.475 1.5 ### 569,324 ### ### 12.5
2025-Nov-12 Wed ### ### ### 1.49 102,272 ### ### ### ###
2025-Nov-11 Tue 1.43 ### 1.425 ### ### ### 2.4 ### 12.2
2025-Nov-10 Mon ### 1.43 ### 1.43 62,822 88,579 ### ### ###
2025-Nov-07 Fri ### 1.41 ### 1.4 47,778 66,889 ### ### ###
2025-Nov-06 Thu ### 1.425 ### ### 76,842 108,155 ### ### ###
2025-Nov-05 Wed ### 1.41 ### 1.41 202,840 281,947 ### ### 11.8
2025-Nov-04 Tue 1.385 ### ### ### ### ### ### ### ###
2025-Nov-03 Mon 1.41 1.42 ### 1.385 ### ### -1.8 ### ###
2025-Oct-31 Fri 1.42 1.42 ### 1.41 ### ### ### ### 11.8
2025-Oct-30 Thu ### 1.43 ### ### 51,140 ### ### 73.9 ###
2025-Oct-29 Wed 1.43 ### ### 1.43 85,755 121,772 ### 66.9 ###
2025-Oct-28 Tue 1.4 1.425 1.4 1.425 ### ### 1.8 ### 11.9
2025-Oct-27 Mon 1.45 1.455 1.4 1.4 ### 291,074 -3.4 ### ###
2025-Oct-24 Fri ### 1.44 ### 1.43 160,987 ### 3.6 88.0 ###
2025-Oct-23 Thu ### ### ### ### ### 150,758 ### ### ###
2025-Oct-22 Wed 1.41 ### 1.4 1.4 112,271 158,021 ### 42.5 ###
2025-Oct-21 Tue 1.4 1.43 1.4 1.425 111,525 ### 1.8 ### 11.9
2025-Oct-20 Mon ### ### ### 1.41 309,228 443,742 -3.8 ### 11.8
2025-Oct-17 Fri 1.42 1.445 1.41 1.445 198,043 ### ### 87.5 ###
2025-Oct-16 Thu ### ### 1.42 1.445 ### ### ### ### ###
2025-Oct-15 Wed 1.44 1.46 1.42 1.42 ### ### -1.4 25.9 ###
2025-Oct-14 Tue 1.44 1.46 1.42 1.43 ### 146,541 ### 29.3 ###
2025-Oct-13 Mon 1.46 1.46 1.41 1.44 164,620 236,229 -1.4 ### ###
2025-Oct-10 Fri 1.45 1.45 1.43 1.43 ### ### -1.4 ### ###
2025-Oct-09 Thu 1.5 1.5 1.44 ### ### ### ### ### 12.2
2025-Oct-08 Wed 1.455 ### 1.445 1.49 ### 334,524 ### 84.7 ###
2025-Oct-07 Tue 1.445 1.46 1.43 1.46 ### ### ### 78.3 ###
2025-Oct-06 Mon 1.43 1.44 1.41 1.44 141,780 ### ### 72.1 ###
2025-Oct-03 Fri 1.45 1.45 1.42 1.425 99,878 143,324 -1.7 ### 11.9
2025-Oct-02 Thu 1.42 1.445 1.41 1.42 ### ### ### 57.1 ###
2025-Oct-01 Wed 1.44 1.44 ### 1.42 ### ### -1.4 25.1 ###
2025-Sep-30 Tue 1.425 1.43 ### 1.425 ### 226,550 ### ### 11.9
2025-Sep-29 Mon ### 1.42 ### 1.42 384,375 ### 3.7 85.3 ###
2025-Sep-26 Fri ### ### ### ### 109,772 150,387 -0.7 ### ###
2025-Sep-25 Thu ### ### ### 1.355 ### ### ### ### ###
2025-Sep-24 Wed 1.4 1.41 ### 1.41 ### ### ### 73.4 11.8
2025-Sep-23 Tue 1.41 1.42 ### ### ### ### ### 25.7 11.6
2025-Sep-22 Mon 1.43 1.43 ### ### 308,576 ### -1.7 ### 11.7
2025-Sep-19 Fri ### ### ### ### 85,388 121,250 ### 64.6 ###
2025-Sep-18 Thu 1.44 1.44 ### ### 93,123 ### ### 19.8 ###
2025-Sep-17 Wed 1.42 1.44 1.4 1.44 ### ### ### 79.1 ###
2025-Sep-16 Tue 1.43 1.445 ### 1.425 74,923 ### -0.4 ### 11.9
2025-Sep-15 Mon 1.45 1.45 1.385 ### ### 544,749 ### 11.4 ###
     Prev Section Enhanced    Basic Format Daily Prices for SSG    Bottom Next Section
Basic Prices for SSG
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-06 02:28:00 thru 2026-03-06 02:28:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000