Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.495	1.500	1.490	1.500	1.200	1,561
2023-03-30	1.460	1.510	1.460	1.510	1.208	1,624
2023-03-29	1.460	1.460	1.460	1.460	1.168	1,547
2023-03-28	1.525	1.525	1.525	1.525	1.220	1,000
2023-03-27	1.500	1.500	1.460	1.460	1.168	1,025
2023-03-24	1.530	1.530	1.525	1.525	1.220	2
2023-03-23	1.510	1.510	1.510	1.510	1.208	0
2023-03-22	1.510	1.510	1.510	1.510	1.208	0
2023-03-21	1.530	1.550	1.510	1.510	1.208	7,025
2023-03-20	1.500	1.500	1.500	1.500	1.200	7,886
2023-03-17	1.510	1.510	1.500	1.500	1.200	5,002
2023-03-16	1.490	1.490	1.490	1.490	1.192	0
2023-03-15	1.480	1.490	1.480	1.490	1.192	12,904
2023-03-14	1.505	1.530	1.480	1.480	1.184	6,085
2023-03-13	1.530	1.530	1.460	1.460	1.168	593
2023-03-10	1.530	1.530	1.530	1.530	1.224	28
2023-03-09	1.580	1.580	1.580	1.580	1.264	0
2023-03-08	1.580	1.580	1.580	1.580	1.264	0
2023-03-07	1.580	1.580	1.580	1.580	1.264	0
2023-03-06	1.580	1.580	1.580	1.580	1.264	0
2023-03-03	1.580	1.580	1.580	1.580	1.264	0
2023-03-02	1.580	1.580	1.580	1.580	1.224	500
2023-03-01	1.580	1.580	1.580	1.580	1.224	0
2023-02-28	1.580	1.580	1.580	1.580	1.224	0
2023-02-27	1.580	1.580	1.580	1.580	1.224	541
2023-02-24	1.510	1.540	1.510	1.530	1.185	30,188
2023-02-23	1.490	1.490	1.490	1.490	1.154	344
2023-02-22	1.490	1.490	1.490	1.490	1.154	0
2023-02-21	1.470	1.490	1.470	1.490	1.154	3,357
2023-02-20	1.450	1.450	1.450	1.450	1.123	0
2023-02-17	1.450	1.450	1.450	1.450	1.123	5,000
2023-02-16	1.500	1.500	1.500	1.500	1.162	0
2023-02-15	1.500	1.500	1.500	1.500	1.162	0
2023-02-14	1.500	1.500	1.500	1.500	1.162	0
2023-02-13	1.500	1.500	1.500	1.500	1.162	0
2023-02-10	1.520	1.520	1.500	1.500	1.162	7,000
2023-02-09	1.520	1.520	1.520	1.520	1.177	0
2023-02-08	1.520	1.520	1.520	1.520	1.177	3,000
2023-02-07	1.530	1.530	1.520	1.520	1.177	5,000
2023-02-06	1.550	1.550	1.550	1.550	1.201	0
2023-02-03	1.550	1.550	1.550	1.550	1.201	1
2023-02-02	1.550	1.550	1.550	1.550	1.201	2,551
2023-02-01	1.550	1.550	1.550	1.550	1.201	0
2023-01-31	1.550	1.550	1.550	1.550	1.201	93
2023-01-30	1.560	1.560	1.550	1.550	1.201	3,496
2023-01-27	1.600	1.600	1.560	1.560	1.208	1,925
2023-01-25	1.620	1.620	1.620	1.620	1.255	0
2023-01-24	1.570	1.620	1.570	1.620	1.255	2,013
2023-01-23	1.600	1.600	1.600	1.600	1.239	0
2023-01-20	1.600	1.600	1.600	1.600	1.239	3,000
2023-01-19	1.565	1.590	1.565	1.590	1.232	7,487
2023-01-18	1.560	1.560	1.560	1.560	1.208	4,650
2023-01-17	1.560	1.560	1.560	1.560	1.208	1,242
2023-01-16	1.580	1.580	1.580	1.580	1.224	0
2023-01-13	1.580	1.580	1.580	1.580	1.224	0
2023-01-12	1.580	1.580	1.580	1.580	1.224	0
2023-01-11	1.570	1.580	1.570	1.580	1.224	7,032
2023-01-10	1.570	1.570	1.570	1.570	1.216	319
2023-01-09	1.560	1.570	1.560	1.570	1.216	319
2023-01-06	1.520	1.520	1.520	1.520	1.177	1,025

← NewerPage 16 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.