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 |
| 2026-09-17 | 6.950 | 7.130 | 6.950 | 7.050 | 7.050 | 19,207 |
| 2026-09-16 | 7.050 | 7.060 | 6.950 | 7.050 | 7.050 | 62,442 |
| 2026-09-15 | 6.970 | 7.110 | 6.840 | 7.110 | 7.110 | 123,739 |
| 2026-09-14 | 7.350 | 7.350 | 6.900 | 6.970 | 6.970 | 67,773 |
| 2026-09-11 | 7.180 | 7.260 | 7.000 | 7.120 | 7.120 | 142,307 |
| 2026-09-10 | 7.580 | 7.580 | 7.170 | 7.290 | 7.290 | 76,211 |
| 2026-09-09 | 7.420 | 7.580 | 7.420 | 7.520 | 7.520 | 90,800 |
| 2026-09-08 | 7.590 | 7.710 | 7.460 | 7.460 | 7.460 | 74,249 |
| 2026-09-07 | 7.600 | 7.640 | 7.530 | 7.600 | 7.600 | 118,714 |
| 2026-09-04 | 7.510 | 7.650 | 7.420 | 7.580 | 7.580 | 222,578 |
| 2026-09-03 | 7.400 | 7.510 | 7.350 | 7.510 | 7.510 | 161,092 |
| 2026-09-02 | 7.300 | 7.405 | 7.220 | 7.360 | 7.360 | 101,933 |
| 2026-09-01 | 7.280 | 7.450 | 7.150 | 7.390 | 7.390 | 180,930 |
| 2026-08-31 | 7.110 | 7.280 | 7.080 | 7.210 | 7.210 | 201,889 |
| 2026-08-28 | 7.340 | 7.340 | 6.940 | 7.180 | 7.180 | 100,202 |
| 2026-08-27 | 7.320 | 7.425 | 7.280 | 7.340 | 7.160 | 201,724 |
| 2026-08-26 | 7.290 | 7.330 | 7.090 | 7.310 | 7.131 | 135,195 |
| 2026-08-25 | 7.180 | 7.340 | 7.150 | 7.160 | 6.984 | 124,434 |
| 2026-08-24 | 7.070 | 7.270 | 7.000 | 7.220 | 7.043 | 246,890 |
| 2026-08-21 | 7.050 | 7.050 | 6.900 | 7.000 | 6.828 | 905,156 |
| 2026-08-20 | 6.720 | 7.220 | 6.710 | 7.000 | 6.828 | 368,337 |
| 2026-08-19 | 7.320 | 7.600 | 6.560 | 6.650 | 6.487 | 422,156 |
| 2026-08-18 | 6.690 | 6.920 | 6.650 | 6.780 | 6.614 | 94,433 |
| 2026-08-17 | 6.635 | 6.680 | 6.590 | 6.620 | 6.458 | 26,423 |
| 2026-08-14 | 6.570 | 6.610 | 6.510 | 6.590 | 6.428 | 10,978 |
| 2026-08-13 | 6.640 | 6.720 | 6.560 | 6.580 | 6.419 | 131,460 |
| 2026-08-12 | 6.660 | 6.660 | 6.415 | 6.640 | 6.477 | 136,929 |
| 2026-08-11 | 6.720 | 6.720 | 6.530 | 6.640 | 6.477 | 31,333 |
| 2026-08-10 | 6.860 | 6.960 | 6.640 | 6.690 | 6.526 | 45,989 |
| 2026-08-07 | 6.880 | 6.920 | 6.800 | 6.860 | 6.692 | 48,688 |
| 2026-08-06 | 6.660 | 7.005 | 6.640 | 6.960 | 6.789 | 119,771 |
| 2026-08-05 | 6.430 | 6.695 | 6.370 | 6.660 | 6.497 | 101,746 |
| 2026-08-04 | 6.300 | 6.440 | 6.220 | 6.380 | 6.224 | 101,273 |
| 2026-08-03 | 6.300 | 6.360 | 6.230 | 6.300 | 6.146 | 134,626 |
| 2026-07-31 | 6.480 | 6.510 | 6.240 | 6.340 | 6.185 | 118,051 |
| 2026-07-30 | 6.500 | 6.600 | 6.360 | 6.390 | 6.233 | 122,458 |
| 2026-07-29 | 6.660 | 6.660 | 6.510 | 6.600 | 6.438 | 38,131 |
| 2026-07-28 | 6.730 | 6.730 | 6.520 | 6.560 | 6.399 | 190,337 |
| 2026-07-27 | 6.750 | 6.900 | 6.640 | 6.730 | 6.565 | 544,472 |
Page 1 of 3 · 129 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.