Australia markets close in 1 hour 36 minutes

SHAPE Australia Corporation Limited (SHA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7200+0.0300 (+1.12%)
As of 02:14PM AEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20242.70002.72002.70002.72002.72002,938,278
18 Sept 20242.69002.69002.69002.69002.69003,525
17 Sept 20242.70002.70002.69002.69002.69009,999
16 Sept 20242.69002.70002.68502.70002.700055,562
13 Sept 20242.69002.69002.67002.68002.68006,831
12 Sept 20242.67002.70002.65002.69002.690048,115
11 Sept 20242.67002.68002.67002.68002.680037,332
10 Sept 20242.64002.67002.64002.65002.650014,714
09 Sept 20242.66002.66002.60002.64002.640011,159
06 Sept 20242.64002.65002.60502.64002.640016,813
05 Sept 20242.63002.64002.55002.64002.640018,433
04 Sept 20242.65002.65002.57002.63002.63007,860
03 Sept 20242.52002.66002.52002.66002.660014,981
02 Sept 20242.67002.67002.51002.51002.510023,202
30 Aug 20242.65002.67002.65002.67002.67006,645
29 Aug 20242.67002.68002.63002.63002.630020,160
28 Aug 20242.68002.68002.65002.66002.660030,653
27 Aug 20242.65002.68002.64002.68002.680031,846
26 Aug 20242.59002.64002.59002.64002.640067,717
26 Aug 20240.09 Dividend
23 Aug 20242.68002.68002.65002.68002.590027,109
22 Aug 20242.68002.68002.67002.68002.59009,414
21 Aug 20242.59002.68002.59002.68002.5900126,304
20 Aug 20242.56002.59002.55002.59002.503035,167
19 Aug 20242.50002.58002.50002.55002.464438,524
16 Aug 20242.40002.50002.39502.50002.416046,063
15 Aug 20242.42002.42002.39502.39502.314611,740
14 Aug 20242.42002.45002.41002.42002.338732,985
13 Aug 20242.41002.42002.36002.41002.329134,612
12 Aug 20242.37002.41002.37002.41002.32916,019
09 Aug 20242.40002.42002.36002.38002.300146,505
08 Aug 20242.41002.41002.36002.40002.319413,351
07 Aug 20242.41002.41002.40502.41002.32918,016
06 Aug 20242.36002.41002.30002.37002.290438,563
05 Aug 20242.38002.38002.36002.36002.280721,635
02 Aug 20242.39002.40002.39002.40002.31946,979
01 Aug 20242.40002.40002.38002.40002.319413,537
31 July 20242.40002.40002.38002.38002.30015,986
30 July 20242.40002.40002.39002.39002.3097632
29 July 20242.39002.40002.38002.40002.31947,473
26 July 20242.40002.40002.39002.39002.309725,090
25 July 20242.39002.40002.39002.40002.319410,779
24 July 20242.38002.39002.38002.39002.309756,928
23 July 20242.38002.39002.37002.37002.290441,696
22 July 20242.38002.38002.37002.38002.300110,443
19 July 20242.38002.38002.38002.38002.300162,956
18 July 20242.38002.38002.35002.38002.30014,364
17 July 20242.35002.38002.35002.38002.300147,850
16 July 20242.35002.36002.33502.36002.2807125,355
15 July 20242.35002.35002.34002.35002.27113,723
12 July 20242.34002.35002.34002.35002.2711478
11 July 20242.35002.35002.35002.35002.27117,147
10 July 20242.34002.35002.33002.34002.261454,878
09 July 20242.33002.35002.33002.34002.261450,048
08 July 20242.35002.35002.28002.35002.271118,581
05 July 20242.35002.35002.35002.35002.27111,204
04 July 20242.35002.35002.34002.35002.271135,824
03 July 20242.35002.37002.35002.35002.2711362,555
02 July 20242.34002.37002.24002.36002.2807108,576
01 July 20242.25002.30002.24002.28002.203410,112
28 June 20242.22002.25002.22002.25002.17444,023
27 June 20242.22002.25002.22002.22002.14543,394
26 June 20242.20002.23002.20002.23002.1551160
25 June 20242.25002.25002.20002.20002.12613,880
24 June 20242.25002.25002.25002.25002.17446,953
21 June 20242.24002.25002.24002.25002.17444,760
20 June 20242.25002.25002.25002.25002.17445
19 June 20242.25002.25002.25002.25002.174471
18 June 20242.25002.25002.25002.25002.17446,574
17 June 20242.22002.25002.22002.25002.17448,562
14 June 20242.16002.24002.16002.23002.15517,276
13 June 20242.15002.15002.15002.15002.07782
12 June 20242.20002.20002.15002.15002.07784,534
11 June 20242.22002.22002.18002.18002.106811,496
07 June 20242.21002.22002.21002.22002.14541,054
06 June 20242.24002.24002.22002.22002.14542,502
05 June 20242.15002.17002.15002.17002.097110,799
04 June 20242.12002.15002.11002.15002.0778495
03 June 20242.24002.24002.11002.12002.048819,809
31 May 20242.24002.24002.20002.24002.16488,014
30 May 20242.24002.24002.24002.24002.1648680
29 May 20242.25002.26002.25002.25002.174423,810
28 May 20242.22002.25002.20002.25002.174437,744
27 May 20242.20002.22002.17002.22002.145417,003
24 May 20242.18002.22002.18002.20002.126145,414
23 May 20242.18002.18002.14002.15002.077817,892
22 May 20242.11002.17002.11002.17002.097126,957
21 May 20242.10002.12002.10002.12002.04885,439
20 May 20242.09002.10002.08002.10002.029510,239
17 May 20242.09002.09002.09002.09002.0198192
16 May 20242.09002.09002.09002.09002.01983,300
15 May 20242.08002.09002.08002.09002.0198674
14 May 20242.08002.08002.06002.06001.99087,862
13 May 20242.03002.10002.03002.10002.02959,170
10 May 20242.07002.07002.03002.03001.96189,570
09 May 20242.05002.05002.01002.03001.96182,468
08 May 20242.05002.05002.05002.05001.981216,934
07 May 20242.08002.08002.07002.07002.00051,140
06 May 20242.07002.08002.07002.07002.00053,597
03 May 20242.05002.07002.04502.07002.000524,195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...