Shape Australia Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.100 | 7.450 | 7.100 | 7.310 | 7.310 | 277,521 |
| 2026-10-15 | 7.300 | 7.300 | 6.490 | 6.890 | 6.890 | 1,336,750 |
| 2026-10-14 | 7.450 | 7.490 | 7.350 | 7.350 | 7.350 | 360,116 |
| 2026-10-13 | 7.640 | 7.715 | 7.500 | 7.500 | 7.500 | 107,094 |
| 2026-10-12 | 7.840 | 8.080 | 7.550 | 7.640 | 7.640 | 95,468 |
| 2026-10-09 | 7.700 | 7.810 | 7.660 | 7.810 | 7.810 | 59,464 |
| 2026-10-08 | 8.100 | 8.100 | 7.670 | 7.690 | 7.690 | 118,123 |
| 2026-10-07 | 8.100 | 8.170 | 7.970 | 8.100 | 8.100 | 127,477 |
| 2026-10-06 | 8.340 | 8.390 | 8.120 | 8.130 | 8.130 | 120,298 |
| 2026-10-05 | 8.120 | 8.380 | 7.830 | 8.330 | 8.330 | 471,424 |
| 2026-10-02 | 7.520 | 8.150 | 7.520 | 8.120 | 8.120 | 2,118,084 |
| 2026-10-01 | 7.630 | 7.630 | 7.410 | 7.500 | 7.500 | 258,566 |
| 2026-09-30 | 7.340 | 7.680 | 7.260 | 7.600 | 7.600 | 670,014 |
| 2026-09-29 | 7.100 | 7.350 | 7.100 | 7.350 | 7.350 | 76,847 |
| 2026-09-28 | 7.310 | 7.350 | 7.100 | 7.150 | 7.150 | 62,453 |
| 2026-09-25 | 7.280 | 7.345 | 7.060 | 7.320 | 7.320 | 48,341 |
| 2026-09-24 | 7.280 | 7.280 | 7.020 | 7.160 | 7.160 | 30,518 |
| 2026-09-23 | 7.100 | 7.230 | 6.950 | 7.160 | 7.160 | 140,399 |
| 2026-09-22 | 6.940 | 7.150 | 6.940 | 7.150 | 7.150 | 61,261 |
| 2026-09-21 | 6.870 | 7.020 | 6.810 | 6.900 | 6.900 | 131,375 |
| 2026-09-18 | 7.150 | 7.280 | 7.030 | 7.050 | 7.050 | 76,217 |
Page 1 of 1 · 21 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.