Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.560	1.560	1.560	1.560	1.208	1,232
2023-01-04	1.545	1.545	1.545	1.545	1.197	6
2023-01-03	1.525	1.540	1.525	1.540	1.193	7
2022-12-30	1.520	1.520	1.520	1.520	1.177	0
2022-12-29	1.520	1.520	1.520	1.520	1.177	6
2022-12-28	1.550	1.550	1.520	1.520	1.177	1,031
2022-12-23	1.525	1.540	1.525	1.540	1.193	7
2022-12-22	1.500	1.500	1.500	1.500	1.162	0
2022-12-21	1.500	1.500	1.500	1.500	1.162	0
2022-12-20	1.500	1.500	1.500	1.500	1.162	1,025
2022-12-19	1.500	1.500	1.500	1.500	1.162	0
2022-12-16	1.500	1.500	1.500	1.500	1.162	800
2022-12-15	1.500	1.500	1.500	1.500	1.162	228
2022-12-14	1.500	1.500	1.500	1.500	1.162	26
2022-12-13	1.510	1.510	1.510	1.510	1.170	1,000
2022-12-12	1.510	1.510	1.510	1.510	1.170	5,000
2022-12-09	1.500	1.500	1.500	1.500	1.162	0
2022-12-08	1.500	1.500	1.500	1.500	1.162	0
2022-12-07	1.500	1.500	1.500	1.500	1.162	1,028
2022-12-06	1.500	1.500	1.500	1.500	1.162	2,980
2022-12-05	1.500	1.500	1.500	1.500	1.162	3
2022-12-02	1.550	1.560	1.500	1.500	1.162	2,862
2022-12-01	1.550	1.550	1.550	1.550	1.201	7
2022-11-30	1.500	1.500	1.500	1.500	1.162	3
2022-11-29	1.500	1.500	1.500	1.500	1.162	5,398
2022-11-28	1.500	1.500	1.500	1.500	1.162	3
2022-11-25	1.525	1.525	1.525	1.525	1.181	0
2022-11-24	1.525	1.525	1.525	1.525	1.181	0
2022-11-23	1.505	1.525	1.505	1.525	1.181	25
2022-11-22	1.500	1.500	1.500	1.500	1.162	2
2022-11-21	1.500	1.500	1.500	1.500	1.162	2
2022-11-18	1.500	1.500	1.500	1.500	1.162	3
2022-11-17	1.500	1.500	1.500	1.500	1.162	2
2022-11-16	1.500	1.500	1.500	1.500	1.162	2
2022-11-15	1.500	1.500	1.500	1.500	1.162	2
2022-11-14	1.505	1.505	1.500	1.500	1.162	1,025
2022-11-11	1.500	1.500	1.500	1.500	1.162	0
2022-11-10	1.500	1.500	1.500	1.500	1.162	0
2022-11-09	1.500	1.500	1.500	1.500	1.162	0
2022-11-08	1.500	1.500	1.500	1.500	1.162	0
2022-11-07	1.500	1.500	1.500	1.500	1.162	1
2022-11-04	1.500	1.500	1.500	1.500	1.162	347
2022-11-03	1.500	1.500	1.500	1.500	1.162	450
2022-11-02	1.500	1.500	1.500	1.500	1.162	10,975
2022-11-01	1.550	1.550	1.550	1.550	1.201	0
2022-10-31	1.550	1.550	1.550	1.550	1.201	0
2022-10-28	1.550	1.550	1.550	1.550	1.201	0
2022-10-27	1.550	1.550	1.550	1.550	1.201	0
2022-10-26	1.550	1.550	1.550	1.550	1.201	0
2022-10-25	1.600	1.600	1.550	1.550	1.201	13,693
2022-10-24	1.600	1.600	1.600	1.600	1.239	2,046
2022-10-21	1.610	1.610	1.610	1.610	1.247	1,175
2022-10-20	1.600	1.600	1.600	1.600	1.239	0
2022-10-19	1.610	1.610	1.595	1.600	1.239	6,423
2022-10-18	1.690	1.690	1.690	1.690	1.309	0
2022-10-17	1.630	1.690	1.610	1.690	1.309	5,021
2022-10-14	1.695	1.695	1.695	1.695	1.313	0
2022-10-13	1.695	1.695	1.695	1.695	1.313	300
2022-10-12	1.695	1.695	1.695	1.695	1.313	48
2022-10-11	1.700	1.700	1.700	1.700	1.317	1,500

← NewerPage 17 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.