Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.850	1.870	1.850	1.850	1.605	69,555
2024-03-11	1.850	1.850	1.850	1.850	1.605	5
2024-03-08	1.750	1.828	1.750	1.828	1.585	11,727
2024-03-07	1.820	1.825	1.780	1.780	1.544	28,628
2024-03-06	1.855	1.855	1.820	1.820	1.579	9,473
2024-03-05	1.820	1.855	1.820	1.855	1.609	4,573
2024-03-04	1.860	1.860	1.820	1.820	1.579	19,360
2024-03-01	1.785	1.860	1.785	1.860	1.614	21,255
2024-02-29	1.865	1.870	1.715	1.715	1.488	36,273
2024-02-28	1.900	1.960	1.900	1.950	1.622	121,839
2024-02-27	1.950	1.950	1.905	1.935	1.610	47,552
2024-02-26	1.910	1.950	1.910	1.940	1.614	12,661
2024-02-23	1.960	1.960	1.910	1.910	1.589	61,205
2024-02-22	1.870	1.930	1.870	1.920	1.597	62,791
2024-02-21	1.860	1.865	1.860	1.860	1.547	6,000
2024-02-20	1.850	1.860	1.850	1.860	1.547	2,261
2024-02-19	1.850	1.885	1.850	1.855	1.543	16,156
2024-02-16	1.885	1.890	1.885	1.890	1.572	42
2024-02-15	1.895	1.900	1.890	1.890	1.572	10,481
2024-02-14	1.895	1.895	1.895	1.895	1.577	0
2024-02-13	1.900	1.900	1.895	1.895	1.577	23,019
2024-02-12	1.885	1.895	1.865	1.890	1.572	31,530
2024-02-09	1.860	1.895	1.860	1.895	1.577	51,605
2024-02-08	1.880	1.880	1.860	1.860	1.547	35,257
2024-02-07	1.855	1.885	1.845	1.885	1.568	17,586
2024-02-06	1.860	1.860	1.860	1.860	1.547	4,105
2024-02-05	1.870	1.890	1.860	1.860	1.547	12,349
2024-02-02	1.890	1.890	1.880	1.880	1.564	34,424
2024-02-01	1.865	1.900	1.865	1.900	1.581	20,070
2024-01-31	1.860	1.860	1.860	1.860	1.547	1,008
2024-01-30	1.890	1.890	1.860	1.860	1.547	11,354
2024-01-29	1.880	1.890	1.840	1.890	1.572	20,042
2024-01-25	1.870	1.940	1.870	1.880	1.564	31,447
2024-01-24	1.910	1.920	1.880	1.880	1.564	38,110
2024-01-23	1.860	1.915	1.855	1.915	1.593	31,689
2024-01-22	1.910	1.910	1.860	1.860	1.547	11,348
2024-01-19	1.900	1.920	1.875	1.910	1.589	38,830
2024-01-18	1.850	1.910	1.850	1.900	1.581	96,803
2024-01-17	1.800	1.800	1.800	1.800	1.498	2,823
2024-01-16	1.810	1.810	1.810	1.810	1.506	0
2024-01-15	1.810	1.810	1.810	1.810	1.506	6
2024-01-12	1.775	1.820	1.775	1.820	1.514	6,558
2024-01-11	1.785	1.785	1.750	1.750	1.456	3,097
2024-01-10	1.720	1.720	1.720	1.720	1.431	581
2024-01-09	1.780	1.780	1.680	1.720	1.431	22,991
2024-01-08	1.800	1.800	1.750	1.750	1.456	10,192
2024-01-05	1.800	1.800	1.795	1.800	1.498	16,098
2024-01-04	1.795	1.800	1.795	1.800	1.498	298
2024-01-03	1.800	1.800	1.800	1.800	1.498	0
2024-01-02	1.760	1.820	1.755	1.800	1.498	19,928
2023-12-29	1.760	1.780	1.760	1.780	1.481	13,000
2023-12-28	1.745	1.750	1.740	1.750	1.456	311
2023-12-27	1.760	1.765	1.710	1.750	1.456	8,538
2023-12-22	1.760	1.760	1.750	1.750	1.456	8,204
2023-12-21	1.735	1.760	1.730	1.760	1.464	15,245
2023-12-20	1.750	1.750	1.750	1.750	1.456	15,545
2023-12-19	1.740	1.740	1.710	1.710	1.423	10,405
2023-12-18	1.740	1.740	1.740	1.740	1.448	2,465
2023-12-15	1.745	1.745	1.740	1.740	1.448	11,275
2023-12-14	1.720	1.750	1.720	1.735	1.443	16,929

← NewerPage 12 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.