Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	5.950	6.110	5.950	6.050	5.902	216,434
2026-04-30	5.980	6.060	5.870	5.930	5.785	108,317
2026-04-29	6.000	6.250	5.980	6.000	5.853	78,280
2026-04-28	6.120	6.140	6.030	6.090	5.941	220,426
2026-04-27	6.050	6.260	5.890	6.110	5.960	135,476
2026-04-24	6.370	6.490	6.160	6.200	6.048	165,676
2026-04-23	6.530	6.720	6.420	6.520	6.360	148,733
2026-04-22	6.560	6.590	6.400	6.520	6.360	50,773
2026-04-21	6.440	6.580	6.420	6.560	6.399	44,539
2026-04-20	6.320	6.570	6.320	6.440	6.282	29,909
2026-04-17	6.400	6.450	6.220	6.360	6.204	202,083
2026-04-16	6.580	6.600	6.420	6.450	6.292	52,445
2026-04-15	6.640	6.680	6.430	6.580	6.419	132,899
2026-04-14	6.780	6.790	6.545	6.640	6.477	60,817
2026-04-13	7.180	7.180	6.700	6.700	6.536	107,777
2026-04-10	6.980	7.130	6.770	7.130	6.955	71,419
2026-04-09	7.040	7.070	6.740	6.930	6.760	87,291
2026-04-08	6.970	6.980	6.480	6.820	6.653	91,182
2026-04-07	6.760	6.840	6.450	6.490	6.331	385,193
2026-04-02	6.780	6.840	6.650	6.740	6.575	62,419
2026-04-01	6.580	6.720	6.370	6.720	6.555	92,625
2026-03-31	6.410	6.480	6.290	6.360	6.204	293,966
2026-03-30	6.280	6.470	6.160	6.430	6.272	118,421
2026-03-27	6.490	6.490	6.320	6.340	6.185	121,242
2026-03-26	6.670	6.680	6.410	6.490	6.331	89,137
2026-03-25	6.500	6.780	6.490	6.570	6.409	52,600
2026-03-24	6.590	6.600	6.470	6.490	6.331	35,949
2026-03-23	6.350	6.610	6.350	6.610	6.448	72,394
2026-03-20	6.670	6.750	6.450	6.580	6.419	67,316
2026-03-19	6.750	6.750	6.560	6.640	6.477	32,944
2026-03-18	6.890	6.890	6.620	6.830	6.663	74,321
2026-03-17	6.590	6.720	6.540	6.710	6.545	28,424
2026-03-16	6.460	6.630	6.370	6.510	6.350	79,910
2026-03-13	6.450	6.910	6.360	6.470	6.311	110,461
2026-03-12	6.990	6.990	6.450	6.510	6.350	167,465
2026-03-11	6.810	6.980	6.670	6.840	6.672	62,345
2026-03-10	6.370	6.730	6.370	6.680	6.516	103,528
2026-03-09	6.700	6.700	6.220	6.370	6.214	274,748
2026-03-06	6.480	6.780	6.360	6.740	6.575	140,750
2026-03-05	6.590	6.720	6.360	6.580	6.419	98,185
2026-03-04	6.640	6.830	6.590	6.640	6.477	180,043
2026-03-03	6.490	6.820	6.450	6.780	6.614	191,265
2026-03-02	6.460	6.680	6.390	6.490	6.331	203,110
2026-02-27	6.500	6.660	6.360	6.660	6.497	285,357
2026-02-26	7.000	7.000	6.480	6.530	6.370	198,948
2026-02-25	6.900	7.000	6.840	6.990	6.682	94,176
2026-02-24	7.200	7.200	6.900	6.950	6.644	133,057
2026-02-23	7.490	7.490	7.130	7.160	6.845	183,949
2026-02-20	7.500	7.500	7.160	7.340	7.017	167,372
2026-02-19	7.450	7.600	7.370	7.590	7.256	538,185
2026-02-18	7.250	7.420	7.100	7.340	7.017	642,656
2026-02-17	6.780	6.840	6.450	6.520	6.233	70,973
2026-02-16	6.490	6.530	6.360	6.450	6.166	189,106
2026-02-13	6.850	6.850	6.470	6.490	6.204	403,003
2026-02-12	7.000	7.040	6.920	6.930	6.625	63,256
2026-02-11	7.000	7.080	6.900	7.000	6.692	105,989
2026-02-10	7.140	7.140	6.960	6.970	6.663	219,791
2026-02-09	6.930	7.010	6.690	7.000	6.692	140,727
2026-02-06	6.700	6.860	6.660	6.800	6.500	63,239
2026-02-05	6.990	7.030	6.790	6.810	6.510	77,036

← NewerPage 3 of 21 · 1,222 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.