ASX - Delayed Quote AUD

SHAPE Australia Corporation Limited (SHA.AX)

Compare
2.9600
-0.0300
(-1.00%)
At close: 4:10:45 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.99003.00002.96002.96002.960036,926
Jan 31, 20252.99003.00002.96002.96002.960036,926
Jan 30, 20252.99003.00002.97002.99002.990022,067
Jan 29, 20252.98002.99002.98002.99002.990036,157
Jan 28, 20252.95002.98002.95002.98002.980081,622
Jan 24, 20252.92002.96002.92002.92002.920068,145
Jan 23, 20252.94002.95002.90002.92002.9200248,161
Jan 22, 20252.94002.95002.91002.94002.940034,760
Jan 21, 20252.94002.95002.91002.91002.910010,325
Jan 20, 20252.94002.95002.91002.91002.910011,588
Jan 17, 20252.95002.95002.90002.90002.90007,573
Jan 16, 20252.94002.95002.92002.95002.950041,839
Jan 15, 20252.91002.94002.86002.92002.920050,576
Jan 14, 20252.89002.91002.85002.91002.910093,311
Jan 13, 20252.90002.91002.86002.89002.8900186,797
Jan 10, 20252.89002.90002.87002.90002.900055,016
Jan 9, 20252.88002.88002.86002.86002.86009,523
Jan 8, 20252.85002.88002.85002.88002.88007,530
Jan 7, 20252.88002.89002.86002.86002.860010,384
Jan 6, 20252.88002.89002.87002.88002.880021,567
Jan 3, 20252.88002.88002.85002.88002.880012,742
Jan 2, 20252.88002.88002.86002.86002.86004,927
Dec 31, 20242.86002.88002.86002.88002.880011,389
Dec 30, 20242.85002.86002.83002.86002.860037,213
Dec 27, 20242.86002.86002.83002.83002.8300517
Dec 24, 20242.87002.87002.82002.85002.85002,455
Dec 23, 20242.85002.87002.84002.87002.87009,294
Dec 20, 20242.86002.86002.83002.85002.85008,130
Dec 19, 20242.87002.87002.84002.84002.840082,599
Dec 18, 20242.85002.87002.82002.87002.870029,393
Dec 17, 20242.82002.87002.79002.85002.850037,735
Dec 16, 20242.77002.84002.77002.84002.840022,094
Dec 13, 20242.79002.80002.75002.80002.800021,034
Dec 12, 20242.83002.87002.80002.80002.800013,750
Dec 11, 20242.87002.87002.83002.83002.830015,158
Dec 10, 20242.88002.88002.82002.82002.82004,482
Dec 9, 20242.87002.89002.84002.85002.850031,562
Dec 6, 20242.87002.87002.82002.86002.860026,737
Dec 5, 20242.75002.85002.75002.84002.84008,956
Dec 4, 20242.75002.75002.75002.75002.7500-
Dec 3, 20242.75002.80002.75002.75002.750069,397
Dec 2, 20242.77002.77002.75002.75002.750073,878
Nov 29, 20242.77002.79002.76002.79002.790014,540
Nov 28, 20242.78002.79002.78002.79002.79005,494
Nov 27, 20242.79002.79002.77002.77002.77008,844
Nov 26, 20242.83002.89002.77002.77002.770029,882
Nov 25, 20242.89002.89002.83002.83002.830018,759
Nov 22, 20242.88002.89002.84002.89002.89008,563
Nov 21, 20242.89002.89002.86002.88002.880014,400
Nov 20, 20242.84002.89002.81002.89002.8900104,943
Nov 19, 20242.84002.85002.80002.80002.8000731,965
Nov 18, 20242.78002.84002.75002.84002.840012,310
Nov 15, 20242.72002.80002.72002.75002.750018,154
Nov 14, 20242.75002.76002.75002.75002.7500373
Nov 13, 20242.74002.77002.74002.75002.750013,888
Nov 12, 20242.72002.78002.72002.77002.77001,369
Nov 11, 20242.76002.78002.72002.72002.72006,883
Nov 8, 20242.75002.75002.75002.75002.750024,296
Nov 7, 20242.75002.79002.71002.78002.78004,804
Nov 6, 20242.77002.78002.77002.77002.77005,498
Nov 5, 20242.78002.78002.78002.78002.78004,968
Nov 4, 20242.82002.82002.77002.78002.78005,398
Nov 1, 20242.82002.83002.81002.82002.820025,884
Oct 31, 20242.74002.81002.74002.81002.810026,410
Oct 30, 20242.70002.74002.68002.74002.740040,259
Oct 29, 20242.68002.73002.68002.70002.700034,272
Oct 28, 20242.72002.72002.68002.68002.680022,146
Oct 25, 20242.70002.72002.68002.68002.68006,264
Oct 24, 20242.66002.74002.66002.70002.700028,003
Oct 23, 20242.70002.77002.65002.66002.660048,144
Oct 22, 20242.76002.79002.51002.65002.650093,303
Oct 21, 20242.79002.79002.77002.77002.770028,903
Oct 18, 20242.81002.81002.77002.80002.800052,898
Oct 17, 20242.80002.82002.78002.82002.820033,757
Oct 16, 20242.80002.82002.79002.80002.800010,278
Oct 15, 20242.79002.80002.77002.80002.800015,097
Oct 14, 20242.79002.79502.77002.79002.790038,590
Oct 11, 20242.80002.80002.72002.72002.720055,511
Oct 10, 20242.83002.83002.77002.77002.770066,404
Oct 9, 20242.73002.85002.73002.82002.8200119,434
Oct 8, 20242.72502.73002.71002.72002.7200462,253
Oct 7, 20242.72002.73002.71002.72002.720036,196
Oct 4, 20242.71002.72502.70002.72002.7200558,952
Oct 3, 20242.71002.71002.71002.71002.710016,078
Oct 2, 20242.71002.72002.70002.70002.7000636,836
Oct 1, 20242.70002.70002.70002.70002.7000780,544
Sep 30, 20242.70002.71002.69002.70002.7000161,556
Sep 27, 20242.71002.71002.70002.71002.710084,228
Sep 26, 20242.71002.71002.70002.71002.7100130,915
Sep 25, 20242.72002.72002.70002.71002.7100111,728
Sep 24, 20242.71002.72002.70002.72002.720027,832
Sep 23, 20242.72002.73002.69502.71002.7100121,743
Sep 20, 20242.71002.74002.70002.71002.710048,324
Sep 19, 20242.70002.72002.70002.70002.70002,991,458
Sep 18, 20242.69002.69002.69002.69002.69003,525
Sep 17, 20242.70002.70002.69002.69002.69009,999
Sep 16, 20242.69002.70002.68502.70002.700055,562
Sep 13, 20242.69002.69002.67002.68002.68006,831
Sep 12, 20242.67002.70002.65002.69002.690048,115
Sep 11, 20242.67002.68002.67002.68002.680037,332
Sep 10, 20242.64002.67002.64002.65002.650014,714
Sep 9, 20242.66002.66002.60002.64002.640011,159
Sep 6, 20242.64002.65002.60502.64002.640016,813
Sep 5, 20242.63002.64002.55002.64002.640018,433
Sep 4, 20242.65002.65002.57002.63002.63007,860
Sep 3, 20242.52002.66002.52002.66002.660014,981
Sep 2, 20242.67002.67002.51002.51002.510023,202
Aug 30, 20242.65002.67002.65002.67002.67006,645
Aug 29, 20242.67002.68002.63002.63002.630020,160
Aug 28, 20242.68002.68002.65002.66002.660030,653
Aug 27, 20242.65002.68002.64002.68002.680031,846
Aug 26, 2024 0.0900 Dividend
Aug 26, 20242.59002.64002.59002.64002.640067,717
Aug 23, 20242.68002.68002.65002.68002.590027,109
Aug 22, 20242.68002.68002.67002.68002.59009,414
Aug 21, 20242.59002.68002.59002.68002.5900126,304
Aug 20, 20242.56002.59002.55002.59002.503035,167
Aug 19, 20242.50002.58002.50002.55002.464438,524
Aug 16, 20242.40002.50002.39502.50002.416046,063
Aug 15, 20242.42002.42002.39502.39502.314611,740
Aug 14, 20242.42002.45002.41002.42002.338732,985
Aug 13, 20242.41002.42002.36002.41002.329134,612
Aug 12, 20242.37002.41002.37002.41002.32916,019
Aug 9, 20242.40002.42002.36002.38002.300146,505
Aug 8, 20242.41002.41002.36002.40002.319413,351
Aug 7, 20242.41002.41002.40502.41002.32918,016
Aug 6, 20242.36002.41002.30002.37002.290438,563
Aug 5, 20242.38002.38002.36002.36002.280721,635
Aug 2, 20242.39002.40002.39002.40002.31946,979
Aug 1, 20242.40002.40002.38002.40002.319413,537
Jul 31, 20242.40002.40002.38002.38002.30015,986
Jul 30, 20242.40002.40002.39002.39002.3097632
Jul 29, 20242.39002.40002.38002.40002.31947,473
Jul 26, 20242.40002.40002.39002.39002.309725,090
Jul 25, 20242.39002.40002.39002.40002.319410,779
Jul 24, 20242.38002.39002.38002.39002.309756,928
Jul 23, 20242.38002.39002.37002.37002.290441,696
Jul 22, 20242.38002.38002.37002.38002.300110,443
Jul 19, 20242.38002.38002.38002.38002.300162,956
Jul 18, 20242.38002.38002.35002.38002.30014,364
Jul 17, 20242.35002.38002.35002.38002.300147,850
Jul 16, 20242.35002.36002.33502.36002.2807125,355
Jul 15, 20242.35002.35002.34002.35002.27113,723
Jul 12, 20242.34002.35002.34002.35002.2711478
Jul 11, 20242.35002.35002.35002.35002.27117,147
Jul 10, 20242.34002.35002.33002.34002.261454,878
Jul 9, 20242.33002.35002.33002.34002.261450,048
Jul 8, 20242.35002.35002.28002.35002.271118,581
Jul 5, 20242.35002.35002.35002.35002.27111,204
Jul 4, 20242.35002.35002.34002.35002.271135,824
Jul 3, 20242.35002.37002.35002.35002.2711362,555
Jul 2, 20242.34002.37002.24002.36002.2807108,576
Jul 1, 20242.25002.30002.24002.28002.203410,112
Jun 28, 20242.22002.25002.22002.25002.17444,023
Jun 27, 20242.22002.25002.22002.22002.14543,394
Jun 26, 20242.20002.23002.20002.23002.1551160
Jun 25, 20242.25002.25002.20002.20002.12613,880
Jun 24, 20242.25002.25002.25002.25002.17446,953
Jun 21, 20242.24002.25002.24002.25002.17444,760
Jun 20, 20242.25002.25002.25002.25002.17445
Jun 19, 20242.25002.25002.25002.25002.174471
Jun 18, 20242.25002.25002.25002.25002.17446,574
Jun 17, 20242.22002.25002.22002.25002.17448,562
Jun 14, 20242.16002.24002.16002.23002.15517,276
Jun 13, 20242.15002.15002.15002.15002.07782
Jun 12, 20242.20002.20002.15002.15002.07784,534
Jun 11, 20242.22002.22002.18002.18002.106811,496
Jun 7, 20242.21002.22002.21002.22002.14541,054
Jun 6, 20242.24002.24002.22002.22002.14542,502
Jun 5, 20242.15002.17002.15002.17002.097110,799
Jun 4, 20242.12002.15002.11002.15002.0778495
Jun 3, 20242.24002.24002.11002.12002.048819,809
May 31, 20242.24002.24002.20002.24002.16488,014
May 30, 20242.24002.24002.24002.24002.1648680
May 29, 20242.25002.26002.25002.25002.174423,810
May 28, 20242.22002.25002.20002.25002.174437,744
May 27, 20242.20002.22002.17002.22002.145417,003
May 24, 20242.18002.22002.18002.20002.126145,414
May 23, 20242.18002.18002.14002.15002.077817,892
May 22, 20242.11002.17002.11002.17002.097126,957
May 21, 20242.10002.12002.10002.12002.04885,439
May 20, 20242.09002.10002.08002.10002.029510,239
May 17, 20242.09002.09002.09002.09002.0198192
May 16, 20242.09002.09002.09002.09002.01983,300
May 15, 20242.08002.09002.08002.09002.0198674
May 14, 20242.08002.08002.06002.06001.99087,862
May 13, 20242.03002.10002.03002.10002.02959,170
May 10, 20242.07002.07002.03002.03001.96189,570
May 9, 20242.05002.05002.01002.03001.96182,468
May 8, 20242.05002.05002.05002.05001.981216,934
May 7, 20242.08002.08002.07002.07002.00051,140
May 6, 20242.07002.08002.07002.07002.00053,597
May 3, 20242.05002.07002.04502.07002.000524,195
May 2, 20242.06002.06002.01002.01001.94252,160
May 1, 20242.06002.06001.98501.98501.9183225
Apr 30, 20242.04002.07002.04002.07002.0005512
Apr 29, 20242.07002.07002.05002.05001.98122,926
Apr 26, 20242.02002.02002.01002.01001.94254,001
Apr 24, 20242.02002.02002.01002.02001.95223,120
Apr 23, 20242.07002.08001.98002.01001.942510,496
Apr 22, 20242.06002.07002.06002.07002.000518,989
Apr 19, 20242.10002.10001.98002.05001.981226,987
Apr 18, 20242.06002.10002.05002.10002.029538,445
Apr 17, 20241.99002.10001.99002.06001.990863,530
Apr 16, 20241.96001.99001.95501.99001.923252,645
Apr 15, 20241.96001.97501.93001.97501.908771,217
Apr 12, 20241.95501.96001.95001.96001.89427,643
Apr 11, 20241.94001.95001.94001.95001.884530,645
Apr 10, 20241.91001.91001.91001.91001.84592,500
Apr 9, 20241.90501.91001.90001.90001.836225,000
Apr 8, 20241.89001.93501.88501.89001.826512,876
Apr 5, 20241.89001.89001.88001.88501.821735,535
Apr 4, 20241.90001.92001.88501.92001.855533,323
Apr 3, 20241.90001.90001.88501.90001.83622,658
Apr 2, 20241.94001.94001.90501.90501.841052,451
Mar 28, 20241.89001.93001.89001.93001.865210,367
Mar 27, 20241.88501.89001.88501.89001.82655,376
Mar 26, 20241.88501.88501.88501.88501.82171,200
Mar 25, 20241.89501.89501.88501.88501.82176,018
Mar 22, 20241.89501.90001.89501.90001.8362960
Mar 21, 20241.88501.90001.88501.88501.821710,249
Mar 20, 20241.88501.88501.88501.88501.821717,500
Mar 19, 20241.89501.90001.88501.88501.82176,286
Mar 18, 20241.92001.94001.88501.90001.836219,730
Mar 15, 20241.88001.92001.88001.92001.855571,067
Mar 14, 20241.87501.89001.86001.88501.8217227,482
Mar 13, 20241.87001.87501.85501.85501.79276,075
Mar 12, 20241.85001.87001.85001.85001.787969,555
Mar 11, 20241.85001.85001.85001.85001.78795
Mar 8, 20241.75001.82751.75001.82751.766111,727
Mar 7, 20241.82001.82501.78001.78001.720228,628
Mar 6, 20241.85501.85501.82001.82001.75899,473
Mar 5, 20241.82001.85501.82001.85501.79274,573
Mar 4, 20241.86001.86001.82001.82001.758919,360
Mar 1, 20241.78501.86001.78501.86001.797521,255
Feb 29, 2024 0.0800 Dividend
Feb 29, 20241.86501.87001.71501.71501.657436,273
Feb 28, 20241.90001.96001.90001.95001.8072121,839
Feb 27, 20241.95001.95001.90501.93501.793347,552
Feb 26, 20241.91001.95001.91001.94001.797912,661
Feb 23, 20241.96001.96001.91001.91001.770161,205
Feb 22, 20241.87001.93001.87001.92001.779462,791
Feb 21, 20241.86001.86501.86001.86001.72386,000
Feb 20, 20241.85001.86001.85001.86001.72382,261
Feb 19, 20241.85001.88501.85001.85501.719216,156
Feb 16, 20241.88501.89001.88501.89001.751642
Feb 15, 20241.89501.90001.89001.89001.751610,481
Feb 14, 20241.89501.89501.89501.89501.7562-
Feb 13, 20241.90001.90001.89501.89501.756223,019
Feb 12, 20241.88501.89501.86501.89001.751631,530
Feb 9, 20241.86001.89501.86001.89501.756251,605
Feb 8, 20241.88001.88001.86001.86001.723835,257
Feb 7, 20241.85501.88501.84501.88501.747017,586
Feb 6, 20241.86001.86001.86001.86001.72384,105
Feb 5, 20241.87001.89001.86001.86001.723812,349
Feb 2, 20241.89001.89001.88001.88001.742334,424
Feb 1, 20241.86501.90001.86501.90001.760920,070
Jan 31, 20241.86001.86001.86001.86001.72381,008

Related Tickers

VMG.AX VDM Group Limited
0.0010
0.00%
 
WSI.AX WestStar Industrial Limited
0.1000
0.00%
 
RDG.AX Resource Development Group Limited
0.0190
0.00%
 
PKD.AX PARKD Limited
0.0290
0.00%
 
VBC.AX Verbrec Limited
0.1350
0.00%
 
SOP.AX Synertec Corporation Limited
0.0460
+2.22%
 
VRS.AX Veris Limited
0.0440
+4.76%
 
SND.AX Saunders International Limited
1.0500
+0.96%
 
SYL.AX Symal Group Limited
1.9100
0.00%
 
SXE.AX Southern Cross Electrical Engineering Limited
1.5050
+3.79%