Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.210	2.220	2.210	2.220	1.926	1,054
2024-06-06	2.240	2.240	2.220	2.220	1.926	2,502
2024-06-05	2.150	2.170	2.150	2.170	1.883	10,799
2024-06-04	2.120	2.150	2.110	2.150	1.865	495
2024-06-03	2.240	2.240	2.110	2.120	1.839	19,809
2024-05-31	2.240	2.240	2.200	2.240	1.943	8,014
2024-05-30	2.240	2.240	2.240	2.240	1.943	680
2024-05-29	2.250	2.260	2.250	2.250	1.952	23,810
2024-05-28	2.220	2.250	2.200	2.250	1.952	37,744
2024-05-27	2.200	2.220	2.170	2.220	1.926	17,003
2024-05-24	2.180	2.220	2.180	2.200	1.909	45,414
2024-05-23	2.180	2.180	2.140	2.150	1.865	17,892
2024-05-22	2.110	2.170	2.110	2.170	1.883	26,957
2024-05-21	2.100	2.120	2.100	2.120	1.839	5,439
2024-05-20	2.090	2.100	2.080	2.100	1.822	10,239
2024-05-17	2.090	2.090	2.090	2.090	1.813	192
2024-05-16	2.090	2.090	2.090	2.090	1.813	3,300
2024-05-15	2.080	2.090	2.080	2.090	1.813	674
2024-05-14	2.080	2.080	2.060	2.060	1.787	7,862
2024-05-13	2.030	2.100	2.030	2.100	1.822	9,170
2024-05-10	2.070	2.070	2.030	2.030	1.761	9,570
2024-05-09	2.050	2.050	2.010	2.030	1.761	2,468
2024-05-08	2.050	2.050	2.050	2.050	1.779	16,934
2024-05-07	2.080	2.080	2.070	2.070	1.796	1,140
2024-05-06	2.070	2.080	2.070	2.070	1.796	3,597
2024-05-03	2.050	2.070	2.045	2.070	1.796	24,195
2024-05-02	2.060	2.060	2.010	2.010	1.744	2,160
2024-05-01	2.060	2.060	1.985	1.985	1.722	225
2024-04-30	2.040	2.070	2.040	2.070	1.796	512
2024-04-29	2.070	2.070	2.050	2.050	1.779	2,926
2024-04-26	2.020	2.020	2.010	2.010	1.744	4,001
2024-04-24	2.020	2.020	2.010	2.020	1.752	3,120
2024-04-23	2.070	2.080	1.980	2.010	1.744	10,496
2024-04-22	2.060	2.070	2.060	2.070	1.796	18,989
2024-04-19	2.100	2.100	1.980	2.050	1.779	26,987
2024-04-18	2.060	2.100	2.050	2.100	1.822	38,445
2024-04-17	1.990	2.100	1.990	2.060	1.787	63,530
2024-04-16	1.960	1.990	1.955	1.990	1.726	52,645
2024-04-15	1.960	1.975	1.930	1.975	1.713	71,217
2024-04-12	1.955	1.960	1.950	1.960	1.700	7,643
2024-04-11	1.940	1.950	1.940	1.950	1.692	30,645
2024-04-10	1.910	1.910	1.910	1.910	1.657	2,500
2024-04-09	1.905	1.910	1.900	1.900	1.648	25,000
2024-04-08	1.890	1.935	1.885	1.890	1.640	12,876
2024-04-05	1.890	1.890	1.880	1.885	1.635	35,535
2024-04-04	1.900	1.920	1.885	1.920	1.666	33,323
2024-04-03	1.900	1.900	1.885	1.900	1.648	2,658
2024-04-02	1.940	1.940	1.905	1.905	1.653	52,451
2024-03-28	1.890	1.930	1.890	1.930	1.674	10,367
2024-03-27	1.885	1.890	1.885	1.890	1.640	5,376
2024-03-26	1.885	1.885	1.885	1.885	1.635	1,200
2024-03-25	1.895	1.895	1.885	1.885	1.635	6,018
2024-03-22	1.895	1.900	1.895	1.900	1.648	960
2024-03-21	1.885	1.900	1.885	1.885	1.635	10,249
2024-03-20	1.885	1.885	1.885	1.885	1.635	17,500
2024-03-19	1.895	1.900	1.885	1.885	1.635	6,286
2024-03-18	1.920	1.940	1.885	1.900	1.648	19,730
2024-03-15	1.880	1.920	1.880	1.920	1.666	71,067
2024-03-14	1.875	1.890	1.860	1.885	1.635	227,482
2024-03-13	1.870	1.875	1.855	1.855	1.609	6,075

← NewerPage 11 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.