Shape Australia Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.670	2.670	2.510	2.510	2.253	23,202
2024-08-30	2.650	2.670	2.650	2.670	2.397	6,645
2024-08-29	2.670	2.680	2.630	2.630	2.361	20,160
2024-08-28	2.680	2.680	2.650	2.660	2.388	30,653
2024-08-27	2.650	2.680	2.640	2.680	2.406	31,846
2024-08-26	2.590	2.640	2.590	2.640	2.370	67,717
2024-08-23	2.680	2.680	2.650	2.680	2.325	27,109
2024-08-22	2.680	2.680	2.670	2.680	2.325	9,414
2024-08-21	2.590	2.680	2.590	2.680	2.325	126,304
2024-08-20	2.560	2.590	2.550	2.590	2.247	35,167
2024-08-19	2.500	2.580	2.500	2.550	2.212	38,524
2024-08-16	2.400	2.500	2.395	2.500	2.169	46,063
2024-08-15	2.420	2.420	2.395	2.395	2.078	11,740
2024-08-14	2.420	2.450	2.410	2.420	2.099	32,985
2024-08-13	2.410	2.420	2.360	2.410	2.091	34,612
2024-08-12	2.370	2.410	2.370	2.410	2.091	6,019
2024-08-09	2.400	2.420	2.360	2.380	2.065	46,505
2024-08-08	2.410	2.410	2.360	2.400	2.082	13,351
2024-08-07	2.410	2.410	2.405	2.410	2.091	8,016
2024-08-06	2.360	2.410	2.300	2.370	2.056	38,563
2024-08-05	2.380	2.380	2.360	2.360	2.047	21,635
2024-08-02	2.390	2.400	2.390	2.400	2.082	6,979
2024-08-01	2.400	2.400	2.380	2.400	2.082	13,537
2024-07-31	2.400	2.400	2.380	2.380	2.065	5,986
2024-07-30	2.400	2.400	2.390	2.390	2.073	632
2024-07-29	2.390	2.400	2.380	2.400	2.082	7,473
2024-07-26	2.400	2.400	2.390	2.390	2.073	25,090
2024-07-25	2.390	2.400	2.390	2.400	2.082	10,779
2024-07-24	2.380	2.390	2.380	2.390	2.073	56,928
2024-07-23	2.380	2.390	2.370	2.370	2.056	41,696
2024-07-22	2.380	2.380	2.370	2.380	2.065	10,443
2024-07-19	2.380	2.380	2.380	2.380	2.065	62,956
2024-07-18	2.380	2.380	2.350	2.380	2.065	4,364
2024-07-17	2.350	2.380	2.350	2.380	2.065	47,850
2024-07-16	2.350	2.360	2.335	2.360	2.047	125,355
2024-07-15	2.350	2.350	2.340	2.350	2.039	3,723
2024-07-12	2.340	2.350	2.340	2.350	2.039	478
2024-07-11	2.350	2.350	2.350	2.350	2.039	7,147
2024-07-10	2.340	2.350	2.330	2.340	2.030	54,878
2024-07-09	2.330	2.350	2.330	2.340	2.030	50,048
2024-07-08	2.350	2.350	2.280	2.350	2.039	18,581
2024-07-05	2.350	2.350	2.350	2.350	2.039	1,204
2024-07-04	2.350	2.350	2.340	2.350	2.039	35,824
2024-07-03	2.350	2.370	2.350	2.350	2.039	362,555
2024-07-02	2.340	2.370	2.240	2.360	2.047	108,576
2024-07-01	2.250	2.300	2.240	2.280	1.978	10,112
2024-06-28	2.220	2.250	2.220	2.250	1.952	4,023
2024-06-27	2.220	2.250	2.220	2.220	1.926	3,394
2024-06-26	2.200	2.230	2.200	2.230	1.935	160
2024-06-25	2.250	2.250	2.200	2.200	1.909	3,880
2024-06-24	2.250	2.250	2.250	2.250	1.952	6,953
2024-06-21	2.240	2.250	2.240	2.250	1.952	4,760
2024-06-20	2.250	2.250	2.250	2.250	1.952	5
2024-06-19	2.250	2.250	2.250	2.250	1.952	71
2024-06-18	2.250	2.250	2.250	2.250	1.952	6,574
2024-06-17	2.220	2.250	2.220	2.250	1.952	8,562
2024-06-14	2.160	2.240	2.160	2.230	1.935	7,276
2024-06-13	2.150	2.150	2.150	2.150	1.865	2
2024-06-12	2.200	2.200	2.150	2.150	1.865	4,534
2024-06-11	2.220	2.220	2.180	2.180	1.891	11,496

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1800 AUD
2026-02-26	0.1400 AUD
2025-08-29	0.1250 AUD
2025-02-27	0.1000 AUD
2024-08-26	0.0900 AUD
2024-02-29	0.0800 AUD
2023-08-31	0.0650 AUD
2023-03-03	0.0500 AUD
2022-08-31	0.0200 AUD
2022-03-03	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.