Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	3.220	3.230	3.100	3.210	2.882	87,226
2025-02-20	3.220	3.265	3.210	3.230	2.900	264,273
2025-02-19	3.210	3.240	3.150	3.200	2.873	463,837
2025-02-18	3.020	3.040	2.990	2.990	2.684	34,263
2025-02-17	2.980	3.020	2.970	3.020	2.711	51,675
2025-02-14	3.030	3.030	2.980	2.980	2.675	247,733
2025-02-13	3.040	3.040	3.010	3.010	2.702	26,451
2025-02-12	3.025	3.040	3.020	3.040	2.729	56,334
2025-02-11	3.040	3.040	3.020	3.040	2.729	39,439
2025-02-10	3.000	3.030	3.000	3.030	2.720	179,883
2025-02-07	3.000	3.000	2.990	3.000	2.693	85,918
2025-02-06	3.000	3.000	2.980	2.980	2.675	24,977
2025-02-05	3.000	3.000	3.000	3.000	2.693	11,445
2025-02-04	3.000	3.000	2.990	2.990	2.684	30,482
2025-02-03	2.980	3.000	2.960	3.000	2.693	69,649
2025-01-31	2.990	3.000	2.960	2.960	2.657	36,926
2025-01-30	2.990	3.000	2.970	2.990	2.684	22,067
2025-01-29	2.980	2.990	2.980	2.990	2.684	36,157
2025-01-28	2.950	2.980	2.950	2.980	2.675	81,622
2025-01-24	2.920	2.960	2.920	2.920	2.621	68,145
2025-01-23	2.940	2.950	2.900	2.920	2.621	248,161
2025-01-22	2.940	2.950	2.910	2.940	2.639	34,760
2025-01-21	2.940	2.950	2.910	2.910	2.612	10,325
2025-01-20	2.940	2.950	2.910	2.910	2.612	11,588
2025-01-17	2.950	2.950	2.900	2.900	2.603	7,573
2025-01-16	2.940	2.950	2.920	2.950	2.648	41,839
2025-01-15	2.910	2.940	2.860	2.920	2.621	50,576
2025-01-14	2.890	2.910	2.850	2.910	2.612	93,311
2025-01-13	2.900	2.910	2.860	2.890	2.594	186,797
2025-01-10	2.890	2.900	2.870	2.900	2.603	55,016
2025-01-09	2.880	2.880	2.860	2.860	2.567	9,523
2025-01-08	2.850	2.880	2.850	2.880	2.585	7,530
2025-01-07	2.880	2.890	2.860	2.860	2.567	10,384
2025-01-06	2.880	2.890	2.870	2.880	2.585	21,567
2025-01-03	2.880	2.880	2.850	2.880	2.585	12,742
2025-01-02	2.880	2.880	2.860	2.860	2.567	4,927
2024-12-31	2.860	2.880	2.860	2.880	2.585	11,389
2024-12-30	2.850	2.860	2.830	2.860	2.567	37,213
2024-12-27	2.860	2.860	2.830	2.830	2.541	517
2024-12-24	2.870	2.870	2.820	2.850	2.558	2,455
2024-12-23	2.850	2.870	2.840	2.870	2.576	9,294
2024-12-20	2.860	2.860	2.830	2.850	2.558	8,130
2024-12-19	2.870	2.870	2.840	2.840	2.549	82,599
2024-12-18	2.850	2.870	2.820	2.870	2.576	29,393
2024-12-17	2.820	2.870	2.790	2.850	2.558	37,735
2024-12-16	2.770	2.840	2.770	2.840	2.549	22,094
2024-12-13	2.790	2.800	2.750	2.800	2.514	21,034
2024-12-12	2.830	2.870	2.800	2.800	2.514	13,750
2024-12-11	2.870	2.870	2.830	2.830	2.541	15,158
2024-12-10	2.880	2.880	2.820	2.820	2.532	4,482
2024-12-09	2.870	2.890	2.840	2.850	2.558	31,562
2024-12-06	2.870	2.870	2.820	2.860	2.567	26,737
2024-12-05	2.750	2.850	2.750	2.840	2.549	8,956
2024-12-04	2.750	2.750	2.750	2.750	2.469	0
2024-12-03	2.750	2.800	2.750	2.750	2.469	69,397
2024-12-02	2.770	2.770	2.750	2.750	2.469	73,878
2024-11-29	2.770	2.790	2.760	2.790	2.505	14,540
2024-11-28	2.780	2.790	2.780	2.790	2.505	5,494
2024-11-27	2.790	2.790	2.770	2.770	2.487	8,844
2024-11-26	2.830	2.890	2.770	2.770	2.487	29,882

← NewerPage 8 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.