Australia markets closed

SHAPE Australia Corporation Limited (SHA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9750+0.0150 (+0.77%)
At close: 04:11PM AEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20241.96001.97501.93001.97501.975071,217
12 Apr 20241.95501.96001.95001.96001.96007,643
11 Apr 20241.94001.95001.94001.95001.950030,645
10 Apr 20241.91001.91001.91001.91001.91002,500
09 Apr 20241.90501.91001.90001.90001.900025,000
08 Apr 20241.89001.93501.88501.89001.890012,876
05 Apr 20241.89001.89001.88001.88501.885035,535
04 Apr 20241.90001.92001.88501.92001.920033,323
03 Apr 20241.90001.90001.88501.90001.90002,658
02 Apr 20241.94001.94001.90501.90501.905052,451
28 Mar 20241.89001.93001.89001.93001.930010,367
27 Mar 20241.88501.89001.88501.89001.89005,376
26 Mar 20241.88501.88501.88501.88501.88501,200
25 Mar 20241.89501.89501.88501.88501.88506,018
22 Mar 20241.89501.90001.89501.90001.9000960
21 Mar 20241.88501.90001.88501.88501.885010,249
20 Mar 20241.88501.88501.88501.88501.885017,500
19 Mar 20241.89501.90001.88501.88501.88506,286
18 Mar 20241.92001.94001.88501.90001.900019,730
15 Mar 20241.88001.92001.88001.92001.920071,067
14 Mar 20241.87501.89001.86001.88501.8850227,482
13 Mar 20241.87001.87501.85501.85501.85506,075
12 Mar 20241.85001.87001.85001.85001.850069,555
11 Mar 20241.85001.85001.85001.85001.85005
08 Mar 20241.75001.82751.75001.82751.827511,727
07 Mar 20241.82001.82501.78001.78001.780028,628
06 Mar 20241.85501.85501.82001.82001.82009,473
05 Mar 20241.82001.85501.82001.85501.85504,573
04 Mar 20241.86001.86001.82001.82001.820019,360
01 Mar 20241.78501.86001.78501.86001.860021,255
29 Feb 20241.86501.87001.71501.71501.715036,273
29 Feb 20240.08 Dividend
28 Feb 20241.90001.96001.90001.95001.8700121,839
27 Feb 20241.95001.95001.90501.93501.855647,552
26 Feb 20241.91001.95001.91001.94001.860412,661
23 Feb 20241.96001.96001.91001.91001.831661,205
22 Feb 20241.87001.93001.87001.92001.841262,791
21 Feb 20241.86001.86501.86001.86001.78376,000
20 Feb 20241.85001.86001.85001.86001.78372,261
19 Feb 20241.85001.88501.85001.85501.778916,156
16 Feb 20241.88501.89001.88501.89001.812542
15 Feb 20241.89501.90001.89001.89001.812510,481
14 Feb 20241.89501.89501.89501.89501.8173-
13 Feb 20241.90001.90001.89501.89501.817323,019
12 Feb 20241.88501.89501.86501.89001.812531,530
09 Feb 20241.86001.89501.86001.89501.817351,605
08 Feb 20241.88001.88001.86001.86001.783735,257
07 Feb 20241.85501.88501.84501.88501.807717,586
06 Feb 20241.86001.86001.86001.86001.78374,105
05 Feb 20241.87001.89001.86001.86001.783712,349
02 Feb 20241.89001.89001.88001.88001.802934,424
01 Feb 20241.86501.90001.86501.90001.822120,070
31 Jan 20241.86001.86001.86001.86001.78371,008
30 Jan 20241.89001.89001.86001.86001.783711,354
29 Jan 20241.88001.89001.84001.89001.812520,042
25 Jan 20241.87001.94001.87001.88001.802931,447
24 Jan 20241.91001.92001.88001.88001.802938,110
23 Jan 20241.86001.91501.85501.91501.836431,689
22 Jan 20241.91001.91001.86001.86001.783711,348
19 Jan 20241.90001.92001.87501.91001.831638,830
18 Jan 20241.85001.91001.85001.90001.822196,803
17 Jan 20241.80001.80001.80001.80001.72622,823
16 Jan 20241.81001.81001.81001.81001.7357-
15 Jan 20241.81001.81001.81001.81001.73576
12 Jan 20241.77501.82001.77501.82001.74536,558
11 Jan 20241.78501.78501.75001.75001.67823,097
10 Jan 20241.72001.72001.72001.72001.6494581
09 Jan 20241.78001.78001.68001.72001.649422,991
08 Jan 20241.80001.80001.75001.75001.678210,192
05 Jan 20241.80001.80001.79501.80001.726216,098
04 Jan 20241.79501.80001.79501.80001.7262298
03 Jan 20241.80001.80001.80001.80001.7262-
02 Jan 20241.76001.82001.75501.80001.726219,928
29 Dec 20231.76001.78001.76001.78001.707013,000
28 Dec 20231.74501.75001.74001.75001.6782311
27 Dec 20231.76001.76501.71001.75001.67828,538
22 Dec 20231.76001.76001.75001.75001.67828,204
21 Dec 20231.73501.76001.73001.76001.687815,245
20 Dec 20231.75001.75001.75001.75001.678215,545
19 Dec 20231.74001.74001.71001.71001.639810,405
18 Dec 20231.74001.74001.74001.74001.66862,465
15 Dec 20231.74501.74501.74001.74001.668611,275
14 Dec 20231.72001.75001.72001.73501.663816,929
13 Dec 20231.69001.69001.69001.69001.6207-
12 Dec 20231.69001.69001.69001.69001.6207-
11 Dec 20231.71001.72001.65001.69001.620716,150
08 Dec 20231.70001.71001.70001.70001.630325,703
07 Dec 20231.70001.70001.70001.70001.6303297
06 Dec 20231.69001.69001.68001.68001.61117,723
05 Dec 20231.63001.69001.63001.68001.611110,006
04 Dec 20231.68001.68501.63001.63001.563123,611
01 Dec 20231.68501.68501.68501.68501.61596
30 Nov 20231.68501.68501.68501.68501.6159301
29 Nov 20231.68001.68001.68001.68001.61113,588
28 Nov 20231.67001.67001.67001.67001.60152,700
27 Nov 20231.65001.65001.65001.65001.58236,335
24 Nov 20231.61001.61001.61001.61001.5439-
23 Nov 20231.61001.61001.61001.61001.5439-
22 Nov 20231.60501.61001.60501.61001.54397,730
21 Nov 20231.68501.68501.60501.60501.539211,870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...