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 |
| 2025-10-17 | 5.490 | 5.560 | 5.380 | 5.560 | 5.315 | 48,434 |
| 2025-10-16 | 5.470 | 5.545 | 5.360 | 5.480 | 5.239 | 82,435 |
| 2025-10-15 | 5.480 | 5.480 | 5.340 | 5.470 | 5.229 | 56,828 |
| 2025-10-14 | 5.300 | 5.580 | 5.300 | 5.500 | 5.258 | 92,451 |
| 2025-10-13 | 5.350 | 5.380 | 5.200 | 5.300 | 5.067 | 140,706 |
| 2025-10-10 | 5.390 | 5.395 | 5.300 | 5.330 | 5.095 | 174,334 |
| 2025-10-09 | 5.280 | 5.350 | 5.275 | 5.340 | 5.105 | 68,142 |
| 2025-10-08 | 5.250 | 5.320 | 5.220 | 5.260 | 5.028 | 55,921 |
| 2025-10-07 | 4.980 | 5.280 | 4.960 | 5.280 | 5.047 | 178,946 |
| 2025-10-06 | 5.010 | 5.010 | 4.920 | 4.950 | 4.732 | 28,891 |
| 2025-10-03 | 4.940 | 5.030 | 4.880 | 4.940 | 4.722 | 424,278 |
| 2025-10-02 | 4.900 | 4.970 | 4.800 | 4.910 | 4.694 | 219,109 |
| 2025-10-01 | 4.990 | 5.060 | 4.850 | 4.930 | 4.713 | 104,668 |
| 2025-09-30 | 4.910 | 5.080 | 4.890 | 4.990 | 4.770 | 99,468 |
| 2025-09-29 | 4.890 | 4.940 | 4.760 | 4.940 | 4.722 | 214,935 |
| 2025-09-26 | 4.950 | 4.950 | 4.800 | 4.860 | 4.646 | 54,828 |
| 2025-09-25 | 4.830 | 5.040 | 4.800 | 5.040 | 4.818 | 36,050 |
| 2025-09-24 | 4.950 | 4.950 | 4.750 | 4.750 | 4.541 | 79,293 |
| 2025-09-23 | 4.820 | 5.050 | 4.800 | 4.940 | 4.722 | 88,778 |
| 2025-09-22 | 4.950 | 4.950 | 4.740 | 4.790 | 4.579 | 58,354 |
| 2025-09-19 | 4.980 | 5.060 | 4.800 | 4.920 | 4.703 | 209,077 |
| 2025-09-18 | 5.000 | 5.090 | 4.880 | 4.880 | 4.665 | 307,747 |
| 2025-09-17 | 4.990 | 5.000 | 4.810 | 4.990 | 4.770 | 65,236 |
| 2025-09-16 | 4.880 | 5.070 | 4.800 | 4.970 | 4.751 | 220,147 |
| 2025-09-15 | 4.520 | 4.940 | 4.510 | 4.860 | 4.646 | 302,841 |
| 2025-09-12 | 4.440 | 4.550 | 4.440 | 4.500 | 4.302 | 6,405,885 |
| 2025-09-11 | 4.480 | 4.500 | 4.390 | 4.440 | 4.244 | 21,774 |
| 2025-09-10 | 4.500 | 4.500 | 4.420 | 4.480 | 4.283 | 17,972 |
| 2025-09-09 | 4.500 | 4.500 | 4.400 | 4.480 | 4.283 | 48,089 |
| 2025-09-08 | 4.410 | 4.500 | 4.370 | 4.490 | 4.292 | 39,920 |
| 2025-09-05 | 4.340 | 4.500 | 4.340 | 4.350 | 4.158 | 111,255 |
| 2025-09-04 | 4.400 | 4.400 | 4.290 | 4.340 | 4.149 | 32,621 |
| 2025-09-03 | 4.270 | 4.270 | 4.150 | 4.240 | 4.053 | 19,446 |
| 2025-09-02 | 4.150 | 4.330 | 4.100 | 4.110 | 3.929 | 40,672 |
| 2025-09-01 | 4.020 | 4.180 | 3.910 | 4.110 | 3.929 | 54,890 |
| 2025-08-29 | 4.010 | 4.090 | 4.000 | 4.020 | 3.843 | 23,922 |
| 2025-08-28 | 4.180 | 4.210 | 4.140 | 4.160 | 3.857 | 15,135 |
| 2025-08-27 | 4.250 | 4.250 | 4.060 | 4.180 | 3.876 | 33,771 |
| 2025-08-26 | 4.300 | 4.300 | 4.145 | 4.180 | 3.876 | 59,453 |
| 2025-08-25 | 4.400 | 4.400 | 4.240 | 4.300 | 3.987 | 98,974 |
| 2025-08-22 | 4.280 | 4.310 | 4.190 | 4.310 | 3.996 | 44,532 |
| 2025-08-21 | 4.440 | 4.440 | 4.280 | 4.280 | 3.969 | 63,723 |
| 2025-08-20 | 4.440 | 4.620 | 4.330 | 4.450 | 4.126 | 414,931 |
| 2025-08-19 | 4.270 | 4.300 | 4.200 | 4.300 | 3.987 | 7,096 |
| 2025-08-18 | 4.280 | 4.350 | 4.185 | 4.190 | 3.885 | 66,947 |
| 2025-08-15 | 4.270 | 4.310 | 4.190 | 4.280 | 3.969 | 59,680 |
| 2025-08-14 | 4.100 | 4.240 | 4.060 | 4.240 | 3.931 | 123,801 |
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.