Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.690	1.690	1.690	1.690	1.406	0
2023-12-12	1.690	1.690	1.690	1.690	1.406	0
2023-12-11	1.710	1.720	1.650	1.690	1.406	16,150
2023-12-08	1.700	1.710	1.700	1.700	1.414	25,703
2023-12-07	1.700	1.700	1.700	1.700	1.414	297
2023-12-06	1.690	1.690	1.680	1.680	1.398	7,723
2023-12-05	1.630	1.690	1.630	1.680	1.398	10,006
2023-12-04	1.680	1.685	1.630	1.630	1.356	23,611
2023-12-01	1.685	1.685	1.685	1.685	1.402	6
2023-11-30	1.685	1.685	1.685	1.685	1.402	301
2023-11-29	1.680	1.680	1.680	1.680	1.398	3,588
2023-11-28	1.670	1.670	1.670	1.670	1.389	2,700
2023-11-27	1.650	1.650	1.650	1.650	1.373	6,335
2023-11-24	1.610	1.610	1.610	1.610	1.339	0
2023-11-23	1.610	1.610	1.610	1.610	1.339	0
2023-11-22	1.605	1.610	1.605	1.610	1.339	7,730
2023-11-21	1.685	1.685	1.605	1.605	1.335	11,870
2023-11-20	1.690	1.690	1.690	1.690	1.406	6
2023-11-17	1.690	1.690	1.690	1.690	1.406	3,325
2023-11-16	1.685	1.685	1.685	1.685	1.402	0
2023-11-15	1.685	1.685	1.685	1.685	1.402	1,641
2023-11-14	1.690	1.690	1.685	1.690	1.406	31
2023-11-13	1.690	1.690	1.690	1.690	1.406	3,397
2023-11-10	1.695	1.695	1.695	1.695	1.410	571
2023-11-09	1.670	1.700	1.630	1.630	1.356	19,400
2023-11-08	1.630	1.640	1.630	1.640	1.364	7,193
2023-11-07	1.600	1.600	1.600	1.600	1.331	0
2023-11-06	1.610	1.610	1.600	1.600	1.331	4,921
2023-11-03	1.600	1.605	1.580	1.600	1.331	125,325
2023-11-02	1.600	1.600	1.600	1.600	1.331	10,072
2023-11-01	1.580	1.600	1.580	1.600	1.331	987
2023-10-31	1.600	1.600	1.600	1.600	1.331	10,632
2023-10-30	1.630	1.630	1.630	1.630	1.356	307
2023-10-27	1.580	1.585	1.580	1.580	1.315	15,000
2023-10-26	1.570	1.570	1.570	1.570	1.306	0
2023-10-25	1.570	1.570	1.570	1.570	1.306	0
2023-10-24	1.570	1.570	1.570	1.570	1.306	0
2023-10-23	1.570	1.570	1.570	1.570	1.306	0
2023-10-20	1.580	1.580	1.570	1.570	1.306	17,548
2023-10-19	1.590	1.590	1.580	1.580	1.315	13,004
2023-10-18	1.600	1.600	1.600	1.600	1.331	0
2023-10-17	1.600	1.600	1.600	1.600	1.331	1,236
2023-10-16	1.560	1.600	1.560	1.600	1.331	37,130
2023-10-13	1.590	1.590	1.560	1.560	1.298	19,476
2023-10-12	1.590	1.590	1.590	1.590	1.323	15,764
2023-10-11	1.590	1.590	1.590	1.590	1.323	8,934
2023-10-10	1.590	1.590	1.590	1.590	1.323	5,698
2023-10-09	1.590	1.590	1.585	1.585	1.319	8,447
2023-10-06	1.550	1.550	1.550	1.550	1.290	7,452
2023-10-05	1.585	1.585	1.550	1.550	1.290	11,954
2023-10-04	1.550	1.550	1.550	1.550	1.290	27,983
2023-10-03	1.570	1.590	1.570	1.590	1.323	28,990
2023-10-02	1.575	1.575	1.550	1.550	1.290	4,951
2023-09-29	1.570	1.570	1.570	1.570	1.306	0
2023-09-28	1.555	1.570	1.555	1.570	1.306	7,700
2023-09-27	1.550	1.550	1.550	1.550	1.290	0
2023-09-26	1.550	1.550	1.550	1.550	1.290	0
2023-09-25	1.545	1.550	1.545	1.550	1.290	11,757
2023-09-22	1.535	1.545	1.535	1.545	1.285	2,285
2023-09-21	1.520	1.520	1.520	1.520	1.265	0

← NewerPage 13 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.