Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.420	1.450	1.418	1.445	1.156	33,330
2023-06-28	1.395	1.395	1.395	1.395	1.116	0
2023-06-27	1.395	1.395	1.395	1.395	1.116	0
2023-06-26	1.395	1.395	1.395	1.395	1.116	1,531
2023-06-23	1.388	1.388	1.388	1.388	1.110	0
2023-06-22	1.388	1.388	1.388	1.388	1.110	2,109
2023-06-21	1.355	1.355	1.350	1.350	1.080	1,025
2023-06-20	1.355	1.355	1.355	1.355	1.084	0
2023-06-19	1.355	1.355	1.355	1.355	1.084	1,021
2023-06-16	1.445	1.445	1.445	1.445	1.156	3,000
2023-06-15	1.380	1.380	1.350	1.350	1.080	4,950
2023-06-14	1.510	1.510	1.365	1.365	1.092	12,502
2023-06-13	1.495	1.500	1.480	1.500	1.200	8,405
2023-06-09	1.385	1.480	1.385	1.480	1.184	10,000
2023-06-08	1.345	1.360	1.345	1.355	1.084	14,370
2023-06-07	1.355	1.355	1.355	1.355	1.084	738
2023-06-06	1.495	1.495	1.415	1.415	1.132	1,362
2023-06-05	1.495	1.495	1.415	1.415	1.132	2,487
2023-06-02	1.495	1.495	1.495	1.495	1.196	0
2023-06-01	1.495	1.495	1.495	1.495	1.196	0
2023-05-31	1.495	1.495	1.495	1.495	1.196	0
2023-05-30	1.500	1.500	1.495	1.495	1.196	737
2023-05-29	1.435	1.495	1.435	1.495	1.196	2,613
2023-05-26	1.580	1.580	1.415	1.415	1.132	6,601
2023-05-25	1.400	1.570	1.400	1.570	1.256	7,773
2023-05-24	1.560	1.560	1.560	1.560	1.248	0
2023-05-23	1.560	1.560	1.560	1.560	1.248	0
2023-05-22	1.560	1.560	1.560	1.560	1.248	0
2023-05-19	1.560	1.560	1.560	1.560	1.248	0
2023-05-18	1.560	1.560	1.560	1.560	1.248	0
2023-05-17	1.560	1.560	1.560	1.560	1.248	0
2023-05-16	1.560	1.560	1.560	1.560	1.248	1,500
2023-05-15	1.570	1.570	1.570	1.570	1.256	60
2023-05-12	1.540	1.570	1.540	1.550	1.240	11,152
2023-05-11	1.540	1.540	1.540	1.540	1.232	4
2023-05-10	1.500	1.540	1.500	1.540	1.232	2,024
2023-05-09	1.565	1.565	1.565	1.565	1.252	0
2023-05-08	1.510	1.565	1.455	1.565	1.252	1,928
2023-05-05	1.550	1.550	1.550	1.550	1.240	0
2023-05-04	1.510	1.550	1.510	1.550	1.240	5,005
2023-05-03	1.510	1.510	1.510	1.510	1.208	5
2023-05-02	1.510	1.510	1.510	1.510	1.208	3
2023-05-01	1.520	1.520	1.520	1.520	1.216	0
2023-04-28	1.510	1.520	1.510	1.520	1.216	503
2023-04-27	1.510	1.510	1.510	1.510	1.208	3
2023-04-26	1.510	1.515	1.510	1.515	1.212	3,003
2023-04-24	1.505	1.520	1.505	1.520	1.216	7
2023-04-21	1.520	1.520	1.520	1.520	1.216	649
2023-04-20	1.520	1.520	1.520	1.520	1.216	0
2023-04-19	1.520	1.520	1.520	1.520	1.216	713
2023-04-18	1.400	1.400	1.400	1.400	1.120	12,465
2023-04-17	1.540	1.540	1.540	1.540	1.232	1,379
2023-04-14	1.540	1.540	1.540	1.540	1.232	621
2023-04-13	1.550	1.550	1.550	1.550	1.240	1,457
2023-04-12	1.540	1.540	1.540	1.540	1.232	3,000
2023-04-11	1.520	1.520	1.520	1.520	1.216	0
2023-04-06	1.520	1.520	1.520	1.520	1.216	0
2023-04-05	1.490	1.520	1.490	1.520	1.216	22,391
2023-04-04	1.470	1.470	1.470	1.470	1.176	2
2023-04-03	1.500	1.500	1.500	1.500	1.200	0

← NewerPage 15 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.