Shape Australia Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.800 | 5.940 | 5.700 | 5.920 | 5.659 | 63,258 |
| 2025-11-04 | 5.950 | 5.980 | 5.800 | 5.800 | 5.544 | 26,150 |
| 2025-11-03 | 5.790 | 6.040 | 5.690 | 5.960 | 5.697 | 59,458 |
| 2025-10-31 | 5.990 | 5.990 | 5.710 | 5.790 | 5.535 | 50,549 |
| 2025-10-30 | 6.000 | 6.120 | 5.960 | 5.960 | 5.697 | 145,324 |
| 2025-10-29 | 6.000 | 6.000 | 5.850 | 5.980 | 5.717 | 24,921 |
| 2025-10-28 | 5.920 | 5.980 | 5.750 | 5.840 | 5.583 | 79,734 |
| 2025-10-27 | 6.000 | 6.000 | 5.730 | 5.850 | 5.592 | 86,862 |
| 2025-10-24 | 5.950 | 6.080 | 5.900 | 5.950 | 5.688 | 234,466 |
| 2025-10-23 | 5.970 | 6.030 | 5.690 | 5.980 | 5.717 | 112,171 |
| 2025-10-22 | 5.670 | 5.710 | 5.490 | 5.690 | 5.439 | 400,322 |
| 2025-10-21 | 5.500 | 5.710 | 5.450 | 5.660 | 5.411 | 103,579 |
| 2025-10-20 | 5.560 | 5.590 | 5.430 | 5.560 | 5.315 | 53,924 |
← NewerPage 5 of 5 · 253 trading days
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.