Shape Australia Corporation Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.500	6.500	6.150	6.250	6.250	259,117
2026-10-22	6.730	6.750	6.550	6.690	6.690	294,685
2026-10-21	7.000	7.020	6.620	6.780	6.780	381,281
2026-10-20	7.150	7.350	7.010	7.070	7.070	169,823
2026-10-19	7.200	7.310	7.120	7.150	7.150	136,237
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.