Australia markets closed

SHAPE Australia Corporation Limited (SHA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9200+0.0600 (+3.23%)
At close: 03:46PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20241.87001.93001.87001.92001.920062,791
21 Feb 20241.86001.86501.86001.86001.86006,000
20 Feb 20241.85001.86001.85001.86001.86002,261
19 Feb 20241.85001.88501.85001.85501.855016,156
16 Feb 20241.88501.89001.88501.89001.890042
15 Feb 20241.89501.90001.89001.89001.890010,481
14 Feb 20241.89501.89501.89501.89501.8950-
13 Feb 20241.90001.90001.89501.89501.895023,019
12 Feb 20241.88501.89501.86501.89001.890031,530
09 Feb 20241.86001.89501.86001.89501.895051,605
08 Feb 20241.88001.88001.86001.86001.860035,257
07 Feb 20241.85501.88501.84501.88501.885017,586
06 Feb 20241.86001.86001.86001.86001.86004,105
05 Feb 20241.87001.89001.86001.86001.860012,349
02 Feb 20241.89001.89001.88001.88001.880034,424
01 Feb 20241.86501.90001.86501.90001.900020,070
31 Jan 20241.86001.86001.86001.86001.86001,008
30 Jan 20241.89001.89001.86001.86001.860011,354
29 Jan 20241.88001.89001.84001.89001.890020,042
25 Jan 20241.87001.94001.87001.88001.880031,447
24 Jan 20241.91001.92001.88001.88001.880038,110
23 Jan 20241.86001.91501.85501.91501.915031,689
22 Jan 20241.91001.91001.86001.86001.860011,348
19 Jan 20241.90001.92001.87501.91001.910038,830
18 Jan 20241.85001.91001.85001.90001.900096,803
17 Jan 20241.80001.80001.80001.80001.80002,823
16 Jan 20241.81001.81001.81001.81001.8100-
15 Jan 20241.81001.81001.81001.81001.81006
12 Jan 20241.77501.82001.77501.82001.82006,558
11 Jan 20241.78501.78501.75001.75001.75003,097
10 Jan 20241.72001.72001.72001.72001.7200581
09 Jan 20241.78001.78001.68001.72001.720022,991
08 Jan 20241.80001.80001.75001.75001.750010,192
05 Jan 20241.80001.80001.79501.80001.800016,098
04 Jan 20241.79501.80001.79501.80001.8000298
03 Jan 20241.80001.80001.80001.80001.8000-
02 Jan 20241.76001.82001.75501.80001.800019,928
29 Dec 20231.76001.78001.76001.78001.780013,000
28 Dec 20231.74501.75001.74001.75001.7500311
27 Dec 20231.76001.76501.71001.75001.75008,538
22 Dec 20231.76001.76001.75001.75001.75008,204
21 Dec 20231.73501.76001.73001.76001.760015,245
20 Dec 20231.75001.75001.75001.75001.750015,545
19 Dec 20231.74001.74001.71001.71001.710010,405
18 Dec 20231.74001.74001.74001.74001.74002,465
15 Dec 20231.74501.74501.74001.74001.740011,275
14 Dec 20231.72001.75001.72001.73501.735016,929
13 Dec 20231.69001.69001.69001.69001.6900-
12 Dec 20231.69001.69001.69001.69001.6900-
11 Dec 20231.71001.72001.65001.69001.690016,150
08 Dec 20231.70001.71001.70001.70001.700025,703
07 Dec 20231.70001.70001.70001.70001.7000297
06 Dec 20231.69001.69001.68001.68001.68007,723
05 Dec 20231.63001.69001.63001.68001.680010,006
04 Dec 20231.68001.68501.63001.63001.630023,611
01 Dec 20231.68501.68501.68501.68501.68506
30 Nov 20231.68501.68501.68501.68501.6850301
29 Nov 20231.68001.68001.68001.68001.68003,588
28 Nov 20231.67001.67001.67001.67001.67002,700
27 Nov 20231.65001.65001.65001.65001.65006,335
24 Nov 20231.61001.61001.61001.61001.6100-
23 Nov 20231.61001.61001.61001.61001.6100-
22 Nov 20231.60501.61001.60501.61001.61007,730
21 Nov 20231.68501.68501.60501.60501.605011,870
20 Nov 20231.69001.69001.69001.69001.69006
17 Nov 20231.69001.69001.69001.69001.69003,325
16 Nov 20231.68501.68501.68501.68501.6850-
15 Nov 20231.68501.68501.68501.68501.68501,641
14 Nov 20231.69001.69001.68501.69001.690031
13 Nov 20231.69001.69001.69001.69001.69003,397
10 Nov 20231.69501.69501.69501.69501.6950571
09 Nov 20231.67001.70001.63001.63001.630019,400
08 Nov 20231.63001.64001.63001.64001.64007,193
07 Nov 20231.60001.60001.60001.60001.6000-
06 Nov 20231.61001.61001.60001.60001.60004,921
03 Nov 20231.60001.60501.58001.60001.6000125,325
02 Nov 20231.60001.60001.60001.60001.600010,072
01 Nov 20231.58001.60001.58001.60001.6000987
31 Oct 20231.60001.60001.60001.60001.600010,632
30 Oct 20231.63001.63001.63001.63001.6300307
27 Oct 20231.58001.58501.58001.58001.580015,000
26 Oct 20231.57001.57001.57001.57001.5700-
25 Oct 20231.57001.57001.57001.57001.5700-
24 Oct 20231.57001.57001.57001.57001.5700-
23 Oct 20231.57001.57001.57001.57001.5700-
20 Oct 20231.58001.58001.57001.57001.570017,548
19 Oct 20231.59001.59001.58001.58001.580013,004
18 Oct 20231.60001.60001.60001.60001.6000-
17 Oct 20231.60001.60001.60001.60001.60001,236
16 Oct 20231.56001.60001.56001.60001.600037,130
13 Oct 20231.59001.59001.56001.56001.560019,476
12 Oct 20231.59001.59001.59001.59001.590015,764
11 Oct 20231.59001.59001.59001.59001.59008,934
10 Oct 20231.59001.59001.59001.59001.59005,698
09 Oct 20231.59001.59001.58501.58501.58508,447
06 Oct 20231.55001.55001.55001.55001.55007,452
05 Oct 20231.58501.58501.55001.55001.550011,954
04 Oct 20231.55001.55001.55001.55001.550027,983
03 Oct 20231.57001.59001.57001.59001.590028,990
02 Oct 20231.57501.57501.55001.55001.55004,951
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...