Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.520	1.520	1.520	1.520	1.265	0
2023-09-20	1.520	1.520	1.520	1.520	1.265	1,650
2023-09-19	1.570	1.570	1.500	1.500	1.248	18,014
2023-09-18	1.600	1.600	1.570	1.570	1.306	6,021
2023-09-15	1.615	1.615	1.610	1.610	1.339	2,495
2023-09-14	1.610	1.610	1.610	1.610	1.339	0
2023-09-13	1.610	1.610	1.610	1.610	1.339	0
2023-09-12	1.670	1.670	1.610	1.610	1.339	15,500
2023-09-11	1.660	1.660	1.660	1.660	1.381	2,740
2023-09-08	1.640	1.640	1.640	1.640	1.364	3,624
2023-09-07	1.670	1.670	1.670	1.670	1.389	0
2023-09-06	1.635	1.670	1.600	1.670	1.389	11,764
2023-09-05	1.630	1.650	1.630	1.650	1.373	17,525
2023-09-04	1.620	1.620	1.620	1.620	1.348	9,730
2023-09-01	1.610	1.610	1.610	1.610	1.339	0
2023-08-31	1.650	1.650	1.600	1.610	1.339	24,131
2023-08-30	1.600	1.690	1.590	1.690	1.352	53,823
2023-08-29	1.600	1.600	1.580	1.600	1.280	4,476
2023-08-28	1.600	1.600	1.590	1.590	1.272	1,342
2023-08-25	1.500	1.570	1.500	1.570	1.256	26,679
2023-08-24	1.470	1.500	1.470	1.500	1.200	16,022
2023-08-23	1.420	1.420	1.420	1.420	1.136	1,000
2023-08-22	1.480	1.480	1.400	1.400	1.120	11,624
2023-08-21	1.470	1.470	1.470	1.470	1.176	2,000
2023-08-18	1.410	1.410	1.410	1.410	1.128	0
2023-08-17	1.500	1.500	1.410	1.410	1.128	1,025
2023-08-16	1.540	1.540	1.410	1.410	1.128	4,733
2023-08-15	1.540	1.540	1.540	1.540	1.232	0
2023-08-14	1.540	1.540	1.540	1.540	1.232	1,000
2023-08-11	1.530	1.530	1.530	1.530	1.224	2,000
2023-08-10	1.550	1.550	1.530	1.530	1.224	3,675
2023-08-09	1.540	1.540	1.540	1.540	1.232	1,936
2023-08-08	1.510	1.510	1.500	1.500	1.200	6,231
2023-08-07	1.520	1.520	1.490	1.510	1.208	14,025
2023-08-04	1.510	1.510	1.510	1.510	1.208	0
2023-08-03	1.520	1.520	1.510	1.510	1.208	5,000
2023-08-02	1.520	1.520	1.500	1.510	1.208	8,646
2023-08-01	1.510	1.510	1.510	1.510	1.208	1,025
2023-07-31	1.480	1.480	1.480	1.480	1.184	0
2023-07-28	1.480	1.480	1.480	1.480	1.184	1,000
2023-07-27	1.460	1.460	1.460	1.460	1.168	0
2023-07-26	1.450	1.460	1.450	1.460	1.168	920
2023-07-25	1.440	1.440	1.440	1.440	1.152	1,458
2023-07-24	1.460	1.460	1.460	1.460	1.168	0
2023-07-21	1.385	1.460	1.385	1.460	1.168	8,823
2023-07-20	1.410	1.410	1.395	1.400	1.120	11,921
2023-07-19	1.450	1.450	1.450	1.450	1.160	0
2023-07-18	1.410	1.450	1.410	1.450	1.160	3,796
2023-07-17	1.430	1.430	1.415	1.415	1.132	2,207
2023-07-14	1.520	1.520	1.520	1.520	1.216	0
2023-07-13	1.455	1.520	1.455	1.520	1.216	1,000
2023-07-12	1.410	1.465	1.410	1.465	1.172	7,003
2023-07-11	1.415	1.415	1.410	1.410	1.128	4,781
2023-07-10	1.465	1.465	1.465	1.465	1.172	0
2023-07-07	1.465	1.465	1.465	1.465	1.172	0
2023-07-06	1.420	1.465	1.420	1.465	1.172	2,002
2023-07-05	1.465	1.465	1.465	1.465	1.172	0
2023-07-04	1.465	1.465	1.465	1.465	1.172	1,550
2023-07-03	1.460	1.460	1.460	1.460	1.168	0
2023-06-30	1.430	1.460	1.430	1.460	1.168	6,658

← NewerPage 14 of 21 · 1,223 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.