Shape Australia Corporation Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.260	2.260	2.200	2.260	1.698	20,488
2022-01-20	2.250	2.250	2.250	2.250	1.691	0
2022-01-19	2.250	2.250	2.250	2.250	1.691	1,509
2022-01-18	2.250	2.300	2.250	2.300	1.728	12,753
2022-01-17	2.250	2.250	2.240	2.250	1.691	2,859
2022-01-14	2.240	2.240	2.240	2.240	1.683	0
2022-01-13	2.250	2.250	2.210	2.240	1.683	3,866
2022-01-12	2.250	2.250	2.250	2.250	1.691	0
2022-01-11	2.200	2.250	2.200	2.250	1.691	20,268
2022-01-10	2.210	2.210	2.210	2.210	1.661	238
2022-01-07	2.180	2.180	2.180	2.180	1.638	2,178
2022-01-06	2.200	2.200	2.170	2.170	1.630	942
2022-01-05	2.260	2.260	2.200	2.200	1.653	14,310
2022-01-04	2.290	2.300	2.290	2.300	1.728	3,493
2021-12-31	2.300	2.300	2.250	2.250	1.691	4,406
2021-12-30	2.300	2.300	2.300	2.300	1.728	237
2021-12-29	2.300	2.300	2.290	2.300	1.728	14,269
2021-12-24	2.240	2.250	2.240	2.250	1.691	26,917
2021-12-23	2.200	2.200	2.150	2.150	1.615	13,579
2021-12-22	2.100	2.290	2.100	2.200	1.653	107,865
2021-12-21	2.020	2.070	2.020	2.070	1.555	34,381
2021-12-20	2.020	2.020	2.010	2.020	1.518	23,905
2021-12-17	2.050	2.100	1.960	2.010	1.510	148,636

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.