SHAPE Australia Corporation Limited (SHA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:55PM AEDT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 25,703 |
| 08 Dec 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 25,703 |
| 07 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 297 |
| 06 Dec 2023 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 7,723 |
| 05 Dec 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 10,006 |
| 04 Dec 2023 | 1.6800 | 1.6850 | 1.6300 | 1.6300 | 1.6300 | 23,611 |
| 01 Dec 2023 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 6 |
| 30 Nov 2023 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 301 |
| 29 Nov 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 3,588 |
| 28 Nov 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 2,700 |
| 27 Nov 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 6,335 |
| 24 Nov 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 23 Nov 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 22 Nov 2023 | 1.6050 | 1.6100 | 1.6050 | 1.6100 | 1.6100 | 7,730 |
| 21 Nov 2023 | 1.6850 | 1.6850 | 1.6050 | 1.6050 | 1.6050 | 11,870 |
| 20 Nov 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 6 |
| 17 Nov 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 3,325 |
| 16 Nov 2023 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| 15 Nov 2023 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1,641 |
| 14 Nov 2023 | 1.6900 | 1.6900 | 1.6850 | 1.6900 | 1.6900 | 31 |
| 13 Nov 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 3,397 |
| 10 Nov 2023 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 571 |
| 09 Nov 2023 | 1.6700 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 19,400 |
| 08 Nov 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 7,193 |
| 07 Nov 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 06 Nov 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 4,921 |
| 03 Nov 2023 | 1.6000 | 1.6050 | 1.5800 | 1.6000 | 1.6000 | 125,325 |
| 02 Nov 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 10,072 |
| 01 Nov 2023 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 987 |
| 31 Oct 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 10,632 |
| 30 Oct 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 307 |
| 27 Oct 2023 | 1.5800 | 1.5850 | 1.5800 | 1.5800 | 1.5800 | 15,000 |
| 26 Oct 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 25 Oct 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 24 Oct 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 23 Oct 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 20 Oct 2023 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 17,548 |
| 19 Oct 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 13,004 |
| 18 Oct 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 17 Oct 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,236 |
| 16 Oct 2023 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 37,130 |
| 13 Oct 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 19,476 |
| 12 Oct 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 15,764 |
| 11 Oct 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 8,934 |
| 10 Oct 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 5,698 |
| 09 Oct 2023 | 1.5900 | 1.5900 | 1.5850 | 1.5850 | 1.5850 | 8,447 |
| 06 Oct 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 7,452 |
| 05 Oct 2023 | 1.5850 | 1.5850 | 1.5500 | 1.5500 | 1.5500 | 11,954 |
| 04 Oct 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 27,983 |
| 03 Oct 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 28,990 |
| 02 Oct 2023 | 1.5750 | 1.5750 | 1.5500 | 1.5500 | 1.5500 | 4,951 |
| 29 Sept 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 28 Sept 2023 | 1.5550 | 1.5700 | 1.5550 | 1.5700 | 1.5700 | 7,700 |
| 27 Sept 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 26 Sept 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 25 Sept 2023 | 1.5450 | 1.5500 | 1.5450 | 1.5500 | 1.5500 | 11,757 |
| 22 Sept 2023 | 1.5350 | 1.5450 | 1.5350 | 1.5450 | 1.5450 | 2,285 |
| 21 Sept 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 20 Sept 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1,650 |
| 19 Sept 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 18,014 |
| 18 Sept 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 6,021 |
| 15 Sept 2023 | 1.6150 | 1.6150 | 1.6100 | 1.6100 | 1.6100 | 2,495 |
| 14 Sept 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 13 Sept 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 12 Sept 2023 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 15,500 |
| 11 Sept 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 2,740 |
| 08 Sept 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 3,624 |
| 07 Sept 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 06 Sept 2023 | 1.6350 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 11,764 |
| 05 Sept 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 17,525 |
| 04 Sept 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 9,730 |
| 01 Sept 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 31 Aug 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 24,131 |
| 31 Aug 2023 | 0.065 Dividend | |||||
| 30 Aug 2023 | 1.6000 | 1.6900 | 1.5900 | 1.6900 | 1.6250 | 53,823 |
| 29 Aug 2023 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.5385 | 4,476 |
| 28 Aug 2023 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5288 | 1,342 |
| 25 Aug 2023 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | 1.5096 | 26,679 |
| 24 Aug 2023 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.4423 | 16,022 |
| 23 Aug 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3654 | 1,000 |
| 22 Aug 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.3462 | 11,624 |
| 21 Aug 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4135 | 2,000 |
| 18 Aug 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3558 | - |
| 17 Aug 2023 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.3558 | 1,025 |
| 16 Aug 2023 | 1.5400 | 1.5400 | 1.4100 | 1.4100 | 1.3558 | 4,733 |
| 15 Aug 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.4808 | - |
| 14 Aug 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.4808 | 1,000 |
| 11 Aug 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4712 | 2,000 |
| 10 Aug 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.4712 | 3,675 |
| 09 Aug 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.4808 | 1,936 |
| 08 Aug 2023 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.4423 | 6,231 |
| 07 Aug 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.4519 | 14,025 |
| 04 Aug 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4519 | - |
| 03 Aug 2023 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.4519 | 5,000 |
| 02 Aug 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.4519 | 8,646 |
| 01 Aug 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4519 | 1,025 |
| 31 July 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4231 | - |
| 28 July 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4231 | 1,000 |
| 27 July 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4038 | - |
| 26 July 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4038 | 920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.