Shape Australia Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.010 | 4.140 | 3.960 | 4.060 | 3.765 | 41,782 |
| 2025-08-12 | 3.900 | 3.970 | 3.890 | 3.930 | 3.644 | 21,005 |
| 2025-08-11 | 3.800 | 3.990 | 3.800 | 3.990 | 3.700 | 160,107 |
| 2025-08-08 | 3.840 | 3.850 | 3.790 | 3.800 | 3.523 | 26,091 |
| 2025-08-07 | 3.890 | 3.890 | 3.800 | 3.850 | 3.570 | 13,425 |
| 2025-08-06 | 3.840 | 3.900 | 3.810 | 3.890 | 3.607 | 24,599 |
| 2025-08-05 | 3.900 | 3.900 | 3.790 | 3.840 | 3.561 | 37,660 |
| 2025-08-04 | 3.890 | 3.900 | 3.640 | 3.900 | 3.616 | 285,659 |
| 2025-08-01 | 4.100 | 4.100 | 3.830 | 3.900 | 3.616 | 44,240 |
| 2025-07-31 | 4.030 | 4.150 | 4.000 | 4.130 | 3.829 | 18,425 |
| 2025-07-30 | 4.030 | 4.070 | 3.960 | 4.030 | 3.737 | 28,176 |
| 2025-07-29 | 4.120 | 4.160 | 3.980 | 3.980 | 3.690 | 34,285 |
| 2025-07-28 | 4.190 | 4.190 | 4.110 | 4.110 | 3.811 | 11,994 |
| 2025-07-25 | 4.170 | 4.230 | 4.080 | 4.180 | 3.876 | 44,196 |
| 2025-07-24 | 4.180 | 4.250 | 4.100 | 4.180 | 3.876 | 34,531 |
| 2025-07-23 | 4.200 | 4.220 | 4.110 | 4.160 | 3.857 | 60,111 |
| 2025-07-22 | 4.210 | 4.220 | 4.160 | 4.200 | 3.894 | 85,444 |
| 2025-07-21 | 4.200 | 4.230 | 4.160 | 4.210 | 3.904 | 15,593 |
| 2025-07-18 | 4.160 | 4.250 | 4.150 | 4.200 | 3.894 | 59,695 |
| 2025-07-17 | 4.200 | 4.210 | 4.170 | 4.170 | 3.867 | 11,921 |
| 2025-07-16 | 4.290 | 4.290 | 4.160 | 4.160 | 3.857 | 50,196 |
| 2025-07-15 | 4.230 | 4.300 | 4.180 | 4.290 | 3.978 | 41,027 |
| 2025-07-14 | 4.330 | 4.450 | 4.200 | 4.200 | 3.894 | 141,189 |
| 2025-07-11 | 4.140 | 4.390 | 4.120 | 4.330 | 4.015 | 78,300 |
| 2025-07-10 | 4.160 | 4.185 | 4.140 | 4.150 | 3.848 | 36,775 |
| 2025-07-09 | 4.110 | 4.185 | 4.110 | 4.120 | 3.820 | 26,516 |
| 2025-07-08 | 4.150 | 4.190 | 4.120 | 4.180 | 3.876 | 47,642 |
| 2025-07-07 | 4.100 | 4.200 | 4.070 | 4.150 | 3.848 | 69,295 |
| 2025-07-04 | 4.180 | 4.200 | 4.070 | 4.100 | 3.802 | 37,151 |
| 2025-07-03 | 4.180 | 4.210 | 4.120 | 4.170 | 3.867 | 100,900 |
| 2025-07-02 | 4.310 | 4.340 | 4.170 | 4.170 | 3.867 | 82,491 |
| 2025-07-01 | 4.430 | 4.430 | 4.310 | 4.310 | 3.996 | 44,425 |
| 2025-06-30 | 4.190 | 4.450 | 4.150 | 4.450 | 4.126 | 136,400 |
| 2025-06-27 | 4.200 | 4.200 | 4.110 | 4.130 | 3.829 | 113,758 |
| 2025-06-26 | 4.160 | 4.160 | 4.110 | 4.150 | 3.848 | 64,168 |
| 2025-06-25 | 4.190 | 4.200 | 4.120 | 4.150 | 3.848 | 165,464 |
| 2025-06-24 | 4.200 | 4.300 | 4.150 | 4.190 | 3.885 | 515,309 |
| 2025-06-23 | 3.930 | 4.190 | 3.930 | 4.180 | 3.876 | 150,005 |
| 2025-06-20 | 3.820 | 4.000 | 3.750 | 3.890 | 3.607 | 68,477 |
| 2025-06-19 | 3.740 | 3.750 | 3.640 | 3.750 | 3.477 | 16,091 |
| 2025-06-18 | 3.780 | 3.820 | 3.690 | 3.740 | 3.468 | 27,823 |
| 2025-06-17 | 3.640 | 3.780 | 3.640 | 3.750 | 3.477 | 87,222 |
| 2025-06-16 | 3.600 | 3.650 | 3.570 | 3.640 | 3.375 | 71,577 |
| 2025-06-13 | 3.620 | 3.620 | 3.550 | 3.610 | 3.347 | 24,479 |
| 2025-06-12 | 3.540 | 3.620 | 3.540 | 3.620 | 3.357 | 94,279 |
| 2025-06-11 | 3.490 | 3.540 | 3.420 | 3.540 | 3.282 | 69,808 |
| 2025-06-10 | 3.500 | 3.580 | 3.470 | 3.470 | 3.217 | 88,147 |
| 2025-06-06 | 3.380 | 3.490 | 3.380 | 3.480 | 3.227 | 81,351 |
| 2025-06-05 | 3.310 | 3.390 | 3.300 | 3.380 | 3.134 | 103,106 |
| 2025-06-04 | 3.310 | 3.310 | 3.290 | 3.310 | 3.069 | 58,584 |
| 2025-06-03 | 3.300 | 3.310 | 3.290 | 3.310 | 3.069 | 71,713 |
| 2025-06-02 | 3.290 | 3.300 | 3.290 | 3.300 | 3.060 | 53,998 |
| 2025-05-30 | 3.270 | 3.300 | 3.260 | 3.290 | 3.051 | 47,343 |
| 2025-05-29 | 3.290 | 3.290 | 3.250 | 3.290 | 3.051 | 24,225 |
| 2025-05-28 | 3.290 | 3.290 | 3.250 | 3.280 | 3.041 | 9,842 |
| 2025-05-27 | 3.300 | 3.300 | 3.250 | 3.260 | 3.023 | 16,114 |
| 2025-05-26 | 3.260 | 3.300 | 3.250 | 3.300 | 3.060 | 77,865 |
| 2025-05-23 | 3.260 | 3.290 | 3.230 | 3.250 | 3.013 | 27,379 |
| 2025-05-22 | 3.280 | 3.290 | 3.250 | 3.290 | 3.051 | 24,323 |
| 2025-05-21 | 3.250 | 3.290 | 3.170 | 3.280 | 3.041 | 122,528 |
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.