Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	6.830	7.150	6.780	7.120	6.806	338,208
2026-02-02	6.640	6.840	6.510	6.830	6.529	81,965
2026-01-30	6.525	6.680	6.525	6.680	6.386	78,723
2026-01-29	6.600	6.700	6.440	6.500	6.214	43,324
2026-01-28	6.610	6.750	6.550	6.600	6.309	38,397
2026-01-27	6.780	6.780	6.600	6.600	6.309	109,693
2026-01-23	6.700	6.870	6.700	6.780	6.481	115,121
2026-01-22	6.530	6.690	6.495	6.610	6.319	48,991
2026-01-21	6.500	6.560	6.360	6.560	6.271	31,133
2026-01-20	6.540	6.560	6.420	6.500	6.214	44,560
2026-01-19	6.510	6.540	6.370	6.540	6.252	40,823
2026-01-16	6.390	6.410	6.340	6.380	6.099	10,694
2026-01-15	6.410	6.430	6.210	6.350	6.070	37,089
2026-01-14	6.530	6.530	6.340	6.400	6.118	27,404
2026-01-13	6.490	6.520	6.450	6.520	6.233	240,309
2026-01-12	6.600	6.680	6.460	6.500	6.214	79,263
2026-01-09	6.540	6.570	6.480	6.510	6.223	26,707
2026-01-08	6.370	6.540	6.260	6.540	6.252	44,062
2026-01-07	6.160	6.360	6.160	6.360	6.080	49,520
2026-01-06	6.240	6.270	6.150	6.230	5.956	26,114
2026-01-05	6.150	6.300	6.130	6.190	5.917	68,235
2026-01-02	6.120	6.190	6.050	6.050	5.783	11,694
2025-12-31	6.240	6.240	6.120	6.120	5.850	19,848
2025-12-30	6.180	6.190	6.080	6.120	5.850	71,249
2025-12-29	6.160	6.190	6.080	6.190	5.917	11,104
2025-12-24	6.140	6.160	6.020	6.160	5.889	5,894
2025-12-23	6.150	6.160	6.040	6.120	5.850	119,089
2025-12-22	6.100	6.115	5.950	6.040	5.774	170,228
2025-12-19	5.930	6.030	5.910	6.000	5.736	115,020
2025-12-18	5.980	6.000	5.870	6.000	5.736	32,035
2025-12-17	5.970	5.980	5.850	5.960	5.697	47,427
2025-12-16	6.000	6.070	5.940	5.960	5.697	77,313
2025-12-15	6.140	6.140	5.880	5.990	5.726	99,089
2025-12-12	5.930	6.220	5.930	6.070	5.803	104,559
2025-12-11	5.900	6.010	5.870	5.900	5.640	27,667
2025-12-10	5.970	6.070	5.890	5.890	5.631	40,927
2025-12-09	6.130	6.130	5.990	5.990	5.726	19,186
2025-12-08	6.100	6.150	6.030	6.130	5.860	32,567
2025-12-05	6.150	6.180	5.970	6.080	5.812	68,402
2025-12-04	6.230	6.230	6.120	6.150	5.879	60,753
2025-12-03	5.980	6.210	5.900	6.150	5.879	63,957
2025-12-02	6.050	6.050	5.930	5.960	5.697	33,999
2025-12-01	6.050	6.140	6.000	6.050	5.783	60,202
2025-11-28	6.060	6.070	5.970	6.050	5.783	94,306
2025-11-27	6.300	6.300	5.970	6.050	5.783	69,274
2025-11-26	6.110	6.240	6.010	6.060	5.793	91,931
2025-11-25	6.200	6.240	6.040	6.070	5.803	168,950
2025-11-24	6.210	6.220	6.050	6.110	5.841	64,682
2025-11-21	6.420	6.420	6.070	6.140	5.870	102,424
2025-11-20	6.390	6.500	6.300	6.400	6.118	132,501
2025-11-19	6.160	6.280	6.140	6.240	5.965	57,155
2025-11-18	6.490	6.580	6.040	6.180	5.908	134,722
2025-11-17	6.450	6.590	6.400	6.570	6.281	80,634
2025-11-14	6.500	6.500	6.280	6.480	6.195	79,811
2025-11-13	6.100	6.500	6.060	6.500	6.214	360,584
2025-11-12	6.020	6.230	5.930	6.020	5.755	376,599
2025-11-11	5.950	6.030	5.830	5.840	5.583	87,642
2025-11-10	5.890	6.000	5.890	5.900	5.640	66,452
2025-11-07	5.900	6.020	5.760	5.760	5.506	58,881
2025-11-06	5.920	5.940	5.810	5.810	5.554	31,574

← NewerPage 4 of 21 · 1,221 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.