SHAPE Australia Corporation Limited (SHA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:21PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.1000 | 2.1000 | 1.9800 | 2.0500 | 2.0500 | 26,987 |
| 18 Apr 2024 | 2.0600 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 38,445 |
| 17 Apr 2024 | 1.9900 | 2.1000 | 1.9900 | 2.0600 | 2.0600 | 63,530 |
| 16 Apr 2024 | 1.9600 | 1.9900 | 1.9550 | 1.9900 | 1.9900 | 52,645 |
| 15 Apr 2024 | 1.9600 | 1.9750 | 1.9300 | 1.9750 | 1.9750 | 71,217 |
| 12 Apr 2024 | 1.9550 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 7,643 |
| 11 Apr 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 30,645 |
| 10 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 2,500 |
| 09 Apr 2024 | 1.9050 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 25,000 |
| 08 Apr 2024 | 1.8900 | 1.9350 | 1.8850 | 1.8900 | 1.8900 | 12,876 |
| 05 Apr 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8850 | 1.8850 | 35,535 |
| 04 Apr 2024 | 1.9000 | 1.9200 | 1.8850 | 1.9200 | 1.9200 | 33,323 |
| 03 Apr 2024 | 1.9000 | 1.9000 | 1.8850 | 1.9000 | 1.9000 | 2,658 |
| 02 Apr 2024 | 1.9400 | 1.9400 | 1.9050 | 1.9050 | 1.9050 | 52,451 |
| 28 Mar 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 10,367 |
| 27 Mar 2024 | 1.8850 | 1.8900 | 1.8850 | 1.8900 | 1.8900 | 5,376 |
| 26 Mar 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1,200 |
| 25 Mar 2024 | 1.8950 | 1.8950 | 1.8850 | 1.8850 | 1.8850 | 6,018 |
| 22 Mar 2024 | 1.8950 | 1.9000 | 1.8950 | 1.9000 | 1.9000 | 960 |
| 21 Mar 2024 | 1.8850 | 1.9000 | 1.8850 | 1.8850 | 1.8850 | 10,249 |
| 20 Mar 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 17,500 |
| 19 Mar 2024 | 1.8950 | 1.9000 | 1.8850 | 1.8850 | 1.8850 | 6,286 |
| 18 Mar 2024 | 1.9200 | 1.9400 | 1.8850 | 1.9000 | 1.9000 | 19,730 |
| 15 Mar 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 71,067 |
| 14 Mar 2024 | 1.8750 | 1.8900 | 1.8600 | 1.8850 | 1.8850 | 227,482 |
| 13 Mar 2024 | 1.8700 | 1.8750 | 1.8550 | 1.8550 | 1.8550 | 6,075 |
| 12 Mar 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 69,555 |
| 11 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 5 |
| 08 Mar 2024 | 1.7500 | 1.8275 | 1.7500 | 1.8275 | 1.8275 | 11,727 |
| 07 Mar 2024 | 1.8200 | 1.8250 | 1.7800 | 1.7800 | 1.7800 | 28,628 |
| 06 Mar 2024 | 1.8550 | 1.8550 | 1.8200 | 1.8200 | 1.8200 | 9,473 |
| 05 Mar 2024 | 1.8200 | 1.8550 | 1.8200 | 1.8550 | 1.8550 | 4,573 |
| 04 Mar 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 19,360 |
| 01 Mar 2024 | 1.7850 | 1.8600 | 1.7850 | 1.8600 | 1.8600 | 21,255 |
| 29 Feb 2024 | 1.8650 | 1.8700 | 1.7150 | 1.7150 | 1.7150 | 36,273 |
| 29 Feb 2024 | 0.08 Dividend | |||||
| 28 Feb 2024 | 1.9000 | 1.9600 | 1.9000 | 1.9500 | 1.8700 | 121,839 |
| 27 Feb 2024 | 1.9500 | 1.9500 | 1.9050 | 1.9350 | 1.8556 | 47,552 |
| 26 Feb 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9400 | 1.8604 | 12,661 |
| 23 Feb 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9100 | 1.8316 | 61,205 |
| 22 Feb 2024 | 1.8700 | 1.9300 | 1.8700 | 1.9200 | 1.8412 | 62,791 |
| 21 Feb 2024 | 1.8600 | 1.8650 | 1.8600 | 1.8600 | 1.7837 | 6,000 |
| 20 Feb 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.7837 | 2,261 |
| 19 Feb 2024 | 1.8500 | 1.8850 | 1.8500 | 1.8550 | 1.7789 | 16,156 |
| 16 Feb 2024 | 1.8850 | 1.8900 | 1.8850 | 1.8900 | 1.8125 | 42 |
| 15 Feb 2024 | 1.8950 | 1.9000 | 1.8900 | 1.8900 | 1.8125 | 10,481 |
| 14 Feb 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8173 | - |
| 13 Feb 2024 | 1.9000 | 1.9000 | 1.8950 | 1.8950 | 1.8173 | 23,019 |
| 12 Feb 2024 | 1.8850 | 1.8950 | 1.8650 | 1.8900 | 1.8125 | 31,530 |
| 09 Feb 2024 | 1.8600 | 1.8950 | 1.8600 | 1.8950 | 1.8173 | 51,605 |
| 08 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.7837 | 35,257 |
| 07 Feb 2024 | 1.8550 | 1.8850 | 1.8450 | 1.8850 | 1.8077 | 17,586 |
| 06 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7837 | 4,105 |
| 05 Feb 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8600 | 1.7837 | 12,349 |
| 02 Feb 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8029 | 34,424 |
| 01 Feb 2024 | 1.8650 | 1.9000 | 1.8650 | 1.9000 | 1.8221 | 20,070 |
| 31 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7837 | 1,008 |
| 30 Jan 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.7837 | 11,354 |
| 29 Jan 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8900 | 1.8125 | 20,042 |
| 25 Jan 2024 | 1.8700 | 1.9400 | 1.8700 | 1.8800 | 1.8029 | 31,447 |
| 24 Jan 2024 | 1.9100 | 1.9200 | 1.8800 | 1.8800 | 1.8029 | 38,110 |
| 23 Jan 2024 | 1.8600 | 1.9150 | 1.8550 | 1.9150 | 1.8364 | 31,689 |
| 22 Jan 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | 1.7837 | 11,348 |
| 19 Jan 2024 | 1.9000 | 1.9200 | 1.8750 | 1.9100 | 1.8316 | 38,830 |
| 18 Jan 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9000 | 1.8221 | 96,803 |
| 17 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7262 | 2,823 |
| 16 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7357 | - |
| 15 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7357 | 6 |
| 12 Jan 2024 | 1.7750 | 1.8200 | 1.7750 | 1.8200 | 1.7453 | 6,558 |
| 11 Jan 2024 | 1.7850 | 1.7850 | 1.7500 | 1.7500 | 1.6782 | 3,097 |
| 10 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6494 | 581 |
| 09 Jan 2024 | 1.7800 | 1.7800 | 1.6800 | 1.7200 | 1.6494 | 22,991 |
| 08 Jan 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.6782 | 10,192 |
| 05 Jan 2024 | 1.8000 | 1.8000 | 1.7950 | 1.8000 | 1.7262 | 16,098 |
| 04 Jan 2024 | 1.7950 | 1.8000 | 1.7950 | 1.8000 | 1.7262 | 298 |
| 03 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7262 | - |
| 02 Jan 2024 | 1.7600 | 1.8200 | 1.7550 | 1.8000 | 1.7262 | 19,928 |
| 29 Dec 2023 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7070 | 13,000 |
| 28 Dec 2023 | 1.7450 | 1.7500 | 1.7400 | 1.7500 | 1.6782 | 311 |
| 27 Dec 2023 | 1.7600 | 1.7650 | 1.7100 | 1.7500 | 1.6782 | 8,538 |
| 22 Dec 2023 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.6782 | 8,204 |
| 21 Dec 2023 | 1.7350 | 1.7600 | 1.7300 | 1.7600 | 1.6878 | 15,245 |
| 20 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6782 | 15,545 |
| 19 Dec 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.6398 | 10,405 |
| 18 Dec 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6686 | 2,465 |
| 15 Dec 2023 | 1.7450 | 1.7450 | 1.7400 | 1.7400 | 1.6686 | 11,275 |
| 14 Dec 2023 | 1.7200 | 1.7500 | 1.7200 | 1.7350 | 1.6638 | 16,929 |
| 13 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6207 | - |
| 12 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6207 | - |
| 11 Dec 2023 | 1.7100 | 1.7200 | 1.6500 | 1.6900 | 1.6207 | 16,150 |
| 08 Dec 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6303 | 25,703 |
| 07 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6303 | 297 |
| 06 Dec 2023 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6111 | 7,723 |
| 05 Dec 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6800 | 1.6111 | 10,006 |
| 04 Dec 2023 | 1.6800 | 1.6850 | 1.6300 | 1.6300 | 1.5631 | 23,611 |
| 01 Dec 2023 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6159 | 6 |
| 30 Nov 2023 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6159 | 301 |
| 29 Nov 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6111 | 3,588 |
| 28 Nov 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6015 | 2,700 |
| 27 Nov 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5823 | 6,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.