Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.250	3.290	3.170	3.280	3.041	122,528
2025-05-20	3.220	3.240	3.200	3.200	2.967	3,477
2025-05-19	3.250	3.250	3.200	3.240	3.004	9,925
2025-05-16	3.220	3.230	3.200	3.230	2.995	38,571
2025-05-15	3.260	3.260	3.200	3.220	2.986	42,384
2025-05-14	3.250	3.250	3.200	3.230	2.995	9,850
2025-05-13	3.250	3.270	3.230	3.260	3.023	17,313
2025-05-12	3.250	3.250	3.200	3.230	2.995	22,061
2025-05-09	3.250	3.250	3.200	3.230	2.995	782,268
2025-05-08	3.270	3.280	3.240	3.280	3.041	793
2025-05-07	3.280	3.280	3.250	3.280	3.041	49,730
2025-05-06	3.245	3.280	3.240	3.280	3.041	133,508
2025-05-05	3.240	3.250	3.210	3.250	3.013	28,337
2025-05-02	3.240	3.240	3.180	3.240	3.004	5,682
2025-05-01	3.140	3.250	3.140	3.230	2.995	63,271
2025-04-30	3.120	3.200	3.120	3.200	2.967	42,629
2025-04-29	3.040	3.110	3.005	3.100	2.874	56,091
2025-04-28	2.990	3.040	2.990	3.040	2.819	7,866
2025-04-24	2.970	3.030	2.970	3.000	2.782	18,453
2025-04-23	3.000	3.020	2.960	2.960	2.745	6,593
2025-04-22	3.050	3.050	2.940	2.940	2.726	19,736
2025-04-17	3.130	3.140	3.050	3.050	2.828	38,041
2025-04-16	3.080	3.150	3.050	3.150	2.921	53,256
2025-04-15	3.080	3.080	3.020	3.080	2.856	41,105
2025-04-14	2.990	3.090	2.970	3.080	2.856	57,708
2025-04-11	2.980	2.980	2.920	2.980	2.763	3,354
2025-04-10	3.010	3.050	2.930	3.000	2.782	93,343
2025-04-09	2.920	2.920	2.810	2.830	2.624	220,936
2025-04-08	2.900	2.950	2.850	2.940	2.726	76,202
2025-04-07	2.700	2.915	2.610	2.900	2.689	243,490
2025-04-04	3.050	3.050	2.820	2.920	2.708	85,277
2025-04-03	3.200	3.200	3.050	3.050	2.828	69,981
2025-04-02	3.150	3.190	3.050	3.190	2.958	12,648
2025-04-01	3.250	3.250	3.160	3.170	2.939	22,762
2025-03-31	3.230	3.250	3.200	3.250	3.013	69,807
2025-03-28	3.210	3.250	3.210	3.250	3.013	48,316
2025-03-27	3.240	3.240	3.150	3.240	3.004	4,319
2025-03-26	3.070	3.250	3.070	3.250	3.013	197,672
2025-03-25	3.060	3.080	2.980	3.020	2.800	74,841
2025-03-24	3.020	3.070	2.970	3.070	2.847	112,568
2025-03-21	3.000	3.015	2.970	3.000	2.782	130,151
2025-03-20	2.980	3.000	2.975	3.000	2.782	7,578
2025-03-19	2.970	2.980	2.965	2.980	2.763	7,974
2025-03-18	2.990	2.990	2.960	2.970	2.754	25,552
2025-03-17	3.000	3.000	2.920	2.980	2.763	47,471
2025-03-14	3.000	3.000	2.960	2.990	2.772	50,661
2025-03-13	2.950	3.000	2.950	3.000	2.782	44,502
2025-03-12	2.930	2.940	2.920	2.930	2.717	18,986
2025-03-11	2.950	2.950	2.920	2.920	2.708	15,248
2025-03-10	2.930	2.980	2.900	2.980	2.763	55,084
2025-03-07	2.950	2.990	2.900	2.910	2.698	11,404
2025-03-06	2.970	3.000	2.930	2.970	2.754	37,905
2025-03-05	2.890	2.960	2.860	2.930	2.717	72,498
2025-03-04	2.950	2.950	2.810	2.820	2.615	77,795
2025-03-03	2.940	2.960	2.890	2.960	2.745	35,331
2025-02-28	3.050	3.050	2.920	2.920	2.708	39,043
2025-02-27	3.040	3.050	2.960	3.050	2.828	38,689
2025-02-26	3.160	3.180	3.140	3.140	2.819	89,098
2025-02-25	3.160	3.180	3.140	3.160	2.837	65,034
2025-02-24	3.230	3.230	3.140	3.150	2.828	77,844

← NewerPage 7 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.