Shape Australia Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-25	2.890	2.890	2.830	2.830	2.541	18,759
2024-11-22	2.880	2.890	2.840	2.890	2.594	8,563
2024-11-21	2.890	2.890	2.860	2.880	2.585	14,400
2024-11-20	2.840	2.890	2.810	2.890	2.594	104,943
2024-11-19	2.840	2.850	2.800	2.800	2.514	731,965
2024-11-18	2.780	2.840	2.750	2.840	2.549	12,310
2024-11-15	2.720	2.800	2.720	2.750	2.469	18,154
2024-11-14	2.750	2.760	2.750	2.750	2.469	373
2024-11-13	2.740	2.770	2.740	2.750	2.469	13,888
2024-11-12	2.720	2.780	2.720	2.770	2.487	1,369
2024-11-11	2.760	2.780	2.720	2.720	2.442	6,883
2024-11-08	2.750	2.750	2.750	2.750	2.469	24,296
2024-11-07	2.750	2.790	2.710	2.780	2.496	4,804
2024-11-06	2.770	2.780	2.770	2.770	2.487	5,498
2024-11-05	2.780	2.780	2.780	2.780	2.496	4,968
2024-11-04	2.820	2.820	2.770	2.780	2.496	5,398
2024-11-01	2.820	2.830	2.810	2.820	2.532	25,884
2024-10-31	2.740	2.810	2.740	2.810	2.523	26,410
2024-10-30	2.700	2.740	2.680	2.740	2.460	40,259
2024-10-29	2.680	2.730	2.680	2.700	2.424	34,272
2024-10-28	2.720	2.720	2.680	2.680	2.406	22,146
2024-10-25	2.700	2.720	2.680	2.680	2.406	6,264
2024-10-24	2.660	2.740	2.660	2.700	2.424	28,003
2024-10-23	2.700	2.770	2.650	2.660	2.388	48,144
2024-10-22	2.760	2.790	2.510	2.650	2.379	93,303
2024-10-21	2.790	2.790	2.770	2.770	2.487	28,903
2024-10-18	2.810	2.810	2.770	2.800	2.514	52,898
2024-10-17	2.800	2.820	2.780	2.820	2.532	33,757
2024-10-16	2.800	2.820	2.790	2.800	2.514	10,278
2024-10-15	2.790	2.800	2.770	2.800	2.514	15,097
2024-10-14	2.790	2.795	2.770	2.790	2.505	38,590
2024-10-11	2.800	2.800	2.720	2.720	2.442	55,511
2024-10-10	2.830	2.830	2.770	2.770	2.487	66,404
2024-10-09	2.730	2.850	2.730	2.820	2.532	119,434
2024-10-08	2.725	2.730	2.710	2.720	2.442	462,253
2024-10-07	2.720	2.730	2.710	2.720	2.442	36,196
2024-10-04	2.710	2.725	2.700	2.720	2.442	558,952
2024-10-03	2.710	2.710	2.710	2.710	2.433	16,078
2024-10-02	2.710	2.720	2.700	2.700	2.424	636,836
2024-10-01	2.700	2.700	2.700	2.700	2.424	780,544
2024-09-30	2.700	2.710	2.690	2.700	2.424	161,556
2024-09-27	2.710	2.710	2.700	2.710	2.433	84,228
2024-09-26	2.710	2.710	2.700	2.710	2.433	130,915
2024-09-25	2.720	2.720	2.700	2.710	2.433	111,728
2024-09-24	2.710	2.720	2.700	2.720	2.442	27,832
2024-09-23	2.720	2.730	2.695	2.710	2.433	121,743
2024-09-20	2.710	2.740	2.700	2.710	2.433	48,324
2024-09-19	2.700	2.720	2.700	2.700	2.424	2,991,458
2024-09-18	2.690	2.690	2.690	2.690	2.415	3,525
2024-09-17	2.700	2.700	2.690	2.690	2.415	9,999
2024-09-16	2.690	2.700	2.685	2.700	2.424	55,562
2024-09-13	2.690	2.690	2.670	2.680	2.406	6,831
2024-09-12	2.670	2.700	2.650	2.690	2.415	48,115
2024-09-11	2.670	2.680	2.670	2.680	2.406	37,332
2024-09-10	2.640	2.670	2.640	2.650	2.379	14,714
2024-09-09	2.660	2.660	2.600	2.640	2.370	11,159

← NewerPage 9 of 21 · 1,226 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.