Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.170	2.200	2.160	2.160	1.654	1,032
2022-04-19	2.150	2.170	2.150	2.170	1.662	7
2022-04-14	2.150	2.150	2.150	2.150	1.647	1
2022-04-13	2.240	2.240	2.150	2.150	1.647	1,026
2022-04-12	2.200	2.200	2.200	2.200	1.685	20,824
2022-04-11	2.250	2.250	2.250	2.250	1.723	0
2022-04-08	2.200	2.250	2.200	2.250	1.723	8
2022-04-07	2.150	2.200	2.150	2.200	1.685	5,661
2022-04-06	2.160	2.160	2.160	2.160	1.654	5
2022-04-05	2.150	2.150	2.150	2.150	1.647	0
2022-04-04	2.150	2.150	2.150	2.150	1.647	6,145
2022-04-01	2.140	2.160	2.140	2.160	1.654	14,860
2022-03-31	2.130	2.130	2.130	2.130	1.631	0
2022-03-30	2.130	2.130	2.130	2.130	1.631	0
2022-03-29	2.130	2.130	2.130	2.130	1.631	535
2022-03-28	2.130	2.130	2.130	2.130	1.631	2,121
2022-03-25	2.120	2.130	2.120	2.130	1.631	12
2022-03-24	2.080	2.110	2.080	2.110	1.616	8
2022-03-23	2.140	2.140	2.140	2.140	1.639	0
2022-03-22	2.120	2.140	2.120	2.140	1.639	453
2022-03-21	2.140	2.140	2.140	2.140	1.639	0
2022-03-18	2.100	2.140	2.100	2.140	1.639	105
2022-03-17	2.150	2.150	2.150	2.150	1.647	0
2022-03-16	2.050	2.150	2.050	2.150	1.647	3,600
2022-03-15	2.150	2.150	2.150	2.150	1.647	19
2022-03-14	2.050	2.050	2.050	2.050	1.570	1,025
2022-03-11	2.150	2.150	2.150	2.150	1.647	1,000
2022-03-10	2.050	2.050	2.050	2.050	1.570	0
2022-03-09	2.050	2.050	2.050	2.050	1.570	0
2022-03-08	2.050	2.050	2.050	2.050	1.570	0
2022-03-07	2.080	2.080	2.050	2.050	1.570	6,479
2022-03-04	2.080	2.080	2.080	2.080	1.593	233
2022-03-03	2.070	2.080	2.070	2.080	1.593	2
2022-03-02	2.100	2.100	2.100	2.100	1.578	5
2022-03-01	2.100	2.100	2.100	2.100	1.578	4,202
2022-02-28	2.200	2.200	2.100	2.100	1.578	3,031
2022-02-25	2.100	2.200	2.100	2.200	1.653	5,720
2022-02-24	2.100	2.100	2.100	2.100	1.578	2,521
2022-02-23	2.100	2.110	2.100	2.110	1.585	12
2022-02-22	2.200	2.200	2.100	2.100	1.578	7,274
2022-02-21	2.100	2.110	2.100	2.110	1.585	13
2022-02-18	2.100	2.100	2.100	2.100	1.578	1,026
2022-02-17	2.100	2.100	2.100	2.100	1.578	1,957
2022-02-16	2.100	2.100	2.100	2.100	1.578	0
2022-02-15	2.100	2.100	2.100	2.100	1.578	0
2022-02-14	2.100	2.100	2.100	2.100	1.578	2,042
2022-02-11	2.100	2.100	2.100	2.100	1.578	0
2022-02-10	2.100	2.100	2.100	2.100	1.578	729
2022-02-09	2.100	2.100	2.100	2.100	1.578	0
2022-02-08	2.100	2.100	2.100	2.100	1.578	987
2022-02-07	2.250	2.250	2.250	2.250	1.691	0
2022-02-04	2.250	2.260	2.250	2.250	1.691	3,044
2022-02-03	2.100	2.100	2.100	2.100	1.578	0
2022-02-02	2.160	2.160	2.100	2.100	1.578	1,281
2022-02-01	2.100	2.100	2.100	2.100	1.578	0
2022-01-31	2.100	2.100	2.100	2.100	1.578	0
2022-01-28	2.100	2.100	2.100	2.100	1.578	0
2022-01-27	2.100	2.100	2.100	2.100	1.578	2,500
2022-01-25	2.150	2.150	2.100	2.100	1.578	1,965
2022-01-24	2.200	2.200	2.150	2.150	1.615	18,464

← NewerPage 20 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.