Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.670	6.760	6.480	6.700	6.536	220,903
2026-07-23	6.600	6.650	6.430	6.650	6.487	42,654
2026-07-22	6.620	6.680	6.500	6.570	6.409	51,661
2026-07-21	6.510	6.700	6.400	6.630	6.467	90,476
2026-07-20	6.510	6.520	6.370	6.420	6.263	39,646
2026-07-17	6.410	6.500	6.260	6.460	6.302	168,157
2026-07-16	6.440	6.460	6.360	6.410	6.253	33,450
2026-07-15	6.270	6.470	6.230	6.420	6.263	61,448
2026-07-14	6.460	6.460	6.250	6.290	6.136	82,036
2026-07-13	6.300	6.500	6.300	6.450	6.292	122,636
2026-07-10	6.350	6.450	6.280	6.350	6.194	112,872
2026-07-09	6.400	6.470	6.310	6.340	6.185	55,262
2026-07-08	6.460	6.540	6.350	6.450	6.292	120,554
2026-07-07	6.650	6.650	6.430	6.460	6.302	102,669
2026-07-06	6.800	6.820	6.600	6.650	6.487	72,662
2026-07-03	6.590	6.760	6.500	6.680	6.516	141,077
2026-07-02	6.830	6.830	6.530	6.590	6.428	142,337
2026-07-01	7.010	7.140	6.860	6.890	6.721	91,688
2026-06-30	7.000	7.070	6.700	7.000	6.828	53,970
2026-06-29	7.000	7.010	6.870	6.950	6.780	61,834
2026-06-26	6.920	7.070	6.920	6.990	6.819	160,763
2026-06-25	7.000	7.150	6.910	6.980	6.809	133,090
2026-06-24	7.050	7.140	6.850	7.080	6.906	121,243
2026-06-23	6.980	7.120	6.840	7.050	6.877	163,929
2026-06-22	7.020	7.120	6.890	6.980	6.809	72,374
2026-06-19	6.660	7.180	6.660	7.000	6.828	165,291
2026-06-18	6.410	6.740	6.410	6.650	6.487	215,969
2026-06-17	6.470	6.750	6.470	6.600	6.438	146,993
2026-06-16	6.750	6.750	6.460	6.470	6.311	150,071
2026-06-15	6.690	6.690	6.420	6.550	6.389	235,157
2026-06-12	6.380	6.680	6.380	6.490	6.331	101,996
2026-06-11	6.300	6.410	6.150	6.330	6.175	170,607
2026-06-10	6.350	6.540	6.250	6.520	6.360	263,292
2026-06-09	6.690	6.690	6.350	6.390	6.233	161,256
2026-06-05	6.770	7.110	6.640	6.770	6.604	690,164
2026-06-04	7.150	7.150	6.550	6.950	6.780	188,223
2026-06-03	6.950	6.950	6.580	6.610	6.448	132,736
2026-06-02	7.190	7.190	6.860	6.920	6.750	101,863
2026-06-01	7.260	7.290	7.060	7.160	6.984	95,457
2026-05-29	7.390	7.660	7.180	7.260	7.082	173,008
2026-05-28	7.500	7.500	6.940	7.160	6.984	109,538
2026-05-27	7.250	7.270	7.090	7.090	6.916	102,011
2026-05-26	7.520	7.520	7.270	7.270	7.092	38,040
2026-05-25	7.500	7.560	7.360	7.520	7.336	38,084
2026-05-22	7.560	7.570	7.370	7.440	7.258	40,045
2026-05-21	7.240	7.600	7.130	7.540	7.355	116,743
2026-05-20	7.500	7.500	7.260	7.460	7.277	106,514
2026-05-19	7.560	7.780	7.390	7.480	7.297	101,058
2026-05-18	7.850	7.850	7.560	7.600	7.414	50,109
2026-05-15	7.800	7.810	7.560	7.700	7.511	54,859
2026-05-14	7.780	7.900	7.670	7.800	7.609	76,294
2026-05-13	7.800	7.960	7.590	7.790	7.599	243,758
2026-05-12	7.100	7.690	7.010	7.690	7.501	678,119
2026-05-11	6.755	6.890	6.630	6.720	6.555	115,289
2026-05-08	6.360	6.780	6.360	6.710	6.545	95,379
2026-05-07	5.980	6.460	5.820	6.460	6.302	92,473
2026-05-06	5.810	6.070	5.560	6.020	5.872	534,337
2026-05-05	5.930	6.040	5.830	5.830	5.687	43,955
2026-05-04	6.000	6.180	5.950	6.050	5.902	127,823
2026-05-01	5.950	6.110	5.950	6.050	5.902	216,434

← NewerPage 2 of 5 · 253 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.