Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.795	1.800	1.795	1.800	1.379	3,000
2022-07-14	1.845	1.845	1.845	1.845	1.413	3,000
2022-07-13	1.900	1.905	1.900	1.900	1.455	10,203
2022-07-12	2.000	2.000	2.000	2.000	1.532	0
2022-07-11	2.000	2.000	2.000	2.000	1.532	0
2022-07-08	2.000	2.000	2.000	2.000	1.532	0
2022-07-07	2.000	2.000	2.000	2.000	1.532	25
2022-07-06	2.050	2.100	2.000	2.000	1.532	1,581
2022-07-05	1.890	1.890	1.890	1.890	1.448	0
2022-07-04	1.890	1.890	1.890	1.890	1.448	0
2022-07-01	1.890	1.890	1.890	1.890	1.448	0
2022-06-30	1.890	1.890	1.890	1.890	1.448	437
2022-06-29	1.890	1.890	1.890	1.890	1.448	0
2022-06-28	1.890	1.890	1.890	1.890	1.448	0
2022-06-27	1.890	1.890	1.890	1.890	1.448	0
2022-06-24	1.890	1.890	1.890	1.890	1.448	0
2022-06-23	1.890	1.890	1.890	1.890	1.448	597
2022-06-22	1.890	1.890	1.890	1.890	1.448	4,403
2022-06-21	1.895	1.895	1.895	1.895	1.451	0
2022-06-20	1.895	1.895	1.895	1.895	1.451	0
2022-06-17	1.895	1.895	1.895	1.895	1.451	5,000
2022-06-16	1.950	1.950	1.950	1.950	1.494	500
2022-06-15	2.000	2.000	2.000	2.000	1.532	0
2022-06-14	2.000	2.000	2.000	2.000	1.532	0
2022-06-10	2.000	2.000	2.000	2.000	1.532	43,460
2022-06-09	2.040	2.040	2.040	2.040	1.563	0
2022-06-08	2.040	2.040	2.040	2.040	1.563	261
2022-06-07	2.050	2.050	2.050	2.050	1.570	0
2022-06-06	2.020	2.050	2.020	2.050	1.570	7
2022-06-03	2.000	2.000	2.000	2.000	1.532	0
2022-06-02	2.000	2.000	2.000	2.000	1.532	2,397
2022-06-01	2.010	2.030	2.000	2.000	1.532	3,600
2022-05-31	2.030	2.030	2.000	2.000	1.532	14,000
2022-05-30	2.100	2.100	2.100	2.100	1.609	250
2022-05-27	2.100	2.100	2.100	2.100	1.609	0
2022-05-26	2.100	2.100	2.100	2.100	1.609	250
2022-05-25	2.030	2.030	2.030	2.030	1.555	0
2022-05-24	2.030	2.030	2.030	2.030	1.555	1,034
2022-05-23	2.040	2.080	2.040	2.080	1.593	10,422
2022-05-20	2.020	2.020	2.020	2.020	1.547	0
2022-05-19	2.040	2.040	2.020	2.020	1.547	9,215
2022-05-18	2.040	2.040	2.040	2.040	1.563	0
2022-05-17	2.040	2.040	2.040	2.040	1.563	1,025
2022-05-16	2.070	2.070	2.070	2.070	1.586	147
2022-05-13	2.070	2.070	2.070	2.070	1.586	483
2022-05-12	2.070	2.070	2.070	2.070	1.586	94
2022-05-11	2.060	2.060	2.060	2.060	1.578	979
2022-05-10	2.050	2.050	2.010	2.010	1.540	2,719
2022-05-09	2.050	2.060	2.050	2.050	1.570	14,296
2022-05-06	2.080	2.080	2.080	2.080	1.593	7
2022-05-05	2.080	2.080	2.080	2.080	1.593	0
2022-05-04	2.080	2.080	2.080	2.080	1.593	45
2022-05-03	2.090	2.090	2.090	2.090	1.601	1
2022-05-02	2.100	2.100	2.100	2.100	1.609	7
2022-04-29	2.050	2.080	2.050	2.080	1.593	8,906
2022-04-28	2.080	2.080	2.080	2.080	1.593	0
2022-04-27	2.140	2.140	2.070	2.080	1.593	101,932
2022-04-26	2.150	2.190	2.150	2.190	1.677	36
2022-04-22	2.150	2.160	2.150	2.160	1.654	1,407
2022-04-21	2.160	2.170	2.160	2.170	1.662	12

← NewerPage 19 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.