Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.650	1.650	1.650	1.650	1.278	0
2022-10-07	1.650	1.650	1.650	1.650	1.278	1,620
2022-10-06	1.710	1.710	1.700	1.700	1.317	11,034
2022-10-05	1.700	1.750	1.700	1.750	1.356	1,164
2022-10-04	1.600	1.600	1.600	1.600	1.239	0
2022-10-03	1.600	1.600	1.600	1.600	1.239	0
2022-09-30	1.600	1.600	1.600	1.600	1.239	1,893
2022-09-29	1.650	1.650	1.650	1.650	1.278	0
2022-09-28	1.650	1.650	1.650	1.650	1.278	0
2022-09-27	1.650	1.650	1.650	1.650	1.278	1,142
2022-09-26	1.700	1.700	1.700	1.700	1.317	5,000
2022-09-23	1.650	1.650	1.650	1.650	1.278	0
2022-09-21	1.650	1.650	1.650	1.650	1.278	1,025
2022-09-20	1.650	1.650	1.650	1.650	1.278	1,535
2022-09-19	1.650	1.650	1.650	1.650	1.278	6,714
2022-09-16	1.685	1.685	1.650	1.650	1.278	5,286
2022-09-15	1.685	1.685	1.685	1.685	1.305	4,234
2022-09-14	1.685	1.685	1.685	1.685	1.305	0
2022-09-13	1.685	1.685	1.685	1.685	1.305	92
2022-09-12	1.685	1.685	1.680	1.680	1.301	250
2022-09-09	1.790	1.790	1.680	1.680	1.301	1,283
2022-09-08	1.685	1.790	1.680	1.790	1.387	13,225
2022-09-07	1.790	1.790	1.790	1.790	1.387	500
2022-09-06	1.785	1.785	1.785	1.785	1.383	0
2022-09-05	1.785	1.785	1.785	1.785	1.383	16,385
2022-09-02	1.685	1.785	1.685	1.785	1.383	4,977
2022-09-01	1.790	1.790	1.790	1.790	1.387	0
2022-08-31	1.795	1.795	1.790	1.790	1.387	5,814
2022-08-30	1.780	1.780	1.780	1.780	1.363	0
2022-08-29	1.780	1.780	1.780	1.780	1.363	0
2022-08-26	1.780	1.780	1.780	1.780	1.363	0
2022-08-25	1.780	1.780	1.780	1.780	1.363	0
2022-08-24	1.780	1.780	1.780	1.780	1.363	0
2022-08-23	1.780	1.780	1.780	1.780	1.363	0
2022-08-22	1.780	1.780	1.780	1.780	1.363	1,500
2022-08-19	1.750	1.750	1.750	1.750	1.340	0
2022-08-18	1.750	1.750	1.750	1.750	1.340	13,779
2022-08-17	1.680	1.680	1.680	1.680	1.287	0
2022-08-16	1.680	1.745	1.680	1.680	1.287	2,499
2022-08-15	1.680	1.680	1.680	1.680	1.287	3,761
2022-08-12	1.695	1.695	1.695	1.695	1.298	7
2022-08-11	1.680	1.680	1.680	1.680	1.287	1,025
2022-08-10	1.680	1.680	1.680	1.680	1.287	0
2022-08-09	1.680	1.680	1.680	1.680	1.287	0
2022-08-08	1.685	1.685	1.680	1.680	1.287	2,500
2022-08-05	1.685	1.685	1.685	1.685	1.291	0
2022-08-04	1.650	1.685	1.650	1.685	1.291	10,499
2022-08-03	1.565	1.595	1.533	1.590	1.218	28,193
2022-08-02	1.800	1.800	1.800	1.800	1.379	0
2022-08-01	1.800	1.800	1.800	1.800	1.379	1,000
2022-07-29	1.670	1.720	1.670	1.720	1.317	58
2022-07-28	1.670	1.670	1.670	1.670	1.279	3,448
2022-07-27	1.670	1.670	1.670	1.670	1.279	4,300
2022-07-26	1.750	1.750	1.750	1.750	1.340	0
2022-07-25	1.750	1.750	1.750	1.750	1.340	0
2022-07-22	1.750	1.750	1.750	1.750	1.340	576
2022-07-21	1.750	1.750	1.750	1.750	1.340	305
2022-07-20	1.750	1.800	1.750	1.800	1.379	19,028
2022-07-19	1.760	1.760	1.750	1.750	1.340	7,357
2022-07-18	1.800	1.800	1.800	1.800	1.379	7,354

← NewerPage 18 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.