ASX - Delayed Quote
AUD
SHAPE Australia Corporation Limited (SHA.AX)
6.96
+0.07
(+1.02%)
At close: October 30 at 4:11:00 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.20
7.20
6.82
6.96
6.96
307,652
Oct 30, 2026
7.20
7.20
6.82
6.96
6.96
357,652
Oct 29, 2026
7.13
7.28
6.89
6.89
6.89
137,849
Oct 28, 2026
7.16
7.35
7.07
7.13
7.13
305,804
Oct 27, 2026
6.30
6.92
6.27
6.91
6.91
185,798
Oct 26, 2026
6.19
6.45
6.16
6.34
6.34
169,934
Oct 23, 2026
6.50
6.50
6.15
6.25
6.25
259,117
Oct 22, 2026
6.73
6.75
6.55
6.69
6.69
294,685
Oct 21, 2026
7.00
7.02
6.62
6.78
6.78
381,281
Oct 20, 2026
7.15
7.35
7.01
7.07
7.07
169,823
Oct 19, 2026
7.20
7.31
7.12
7.15
7.15
136,237
Oct 16, 2026
7.10
7.45
7.10
7.31
7.31
277,521
Oct 15, 2026
7.30
7.30
6.49
6.89
6.89
1,336,750
Oct 14, 2026
7.45
7.49
7.35
7.35
7.35
360,116
Oct 13, 2026
7.64
7.72
7.50
7.50
7.50
107,094
Oct 12, 2026
7.84
8.08
7.55
7.64
7.64
95,468
Oct 9, 2026
7.70
7.81
7.66
7.81
7.81
59,464
Oct 8, 2026
8.10
8.10
7.67
7.69
7.69
118,123
Oct 7, 2026
8.10
8.17
7.97
8.10
8.10
127,477
Oct 6, 2026
8.34
8.39
8.12
8.13
8.13
120,298
Oct 5, 2026
8.12
8.38
7.83
8.33
8.33
471,424
Oct 2, 2026
7.52
8.15
7.52
8.12
8.12
2,118,084
Oct 1, 2026
7.63
7.63
7.41
7.50
7.50
258,566
Sep 30, 2026
7.34
7.68
7.26
7.60
7.60
670,014
Sep 29, 2026
7.10
7.35
7.10
7.35
7.35
76,847
Sep 28, 2026
7.31
7.35
7.10
7.15
7.15
62,453
Sep 25, 2026
7.28
7.34
7.06
7.32
7.32
48,341
Sep 24, 2026
7.28
7.28
7.02
7.16
7.16
30,518
Sep 23, 2026
7.10
7.23
6.95
7.16
7.16
140,399
Sep 22, 2026
6.94
7.15
6.94
7.15
7.15
61,261
Sep 21, 2026
6.87
7.02
6.81
6.90
6.90
131,375
Sep 18, 2026
7.15
7.28
7.03
7.05
7.05
76,217
Sep 17, 2026
6.95
7.13
6.95
7.05
7.05
19,207
Sep 16, 2026
7.05
7.06
6.95
7.05
7.05
62,442
Sep 15, 2026
6.97
7.11
6.84
7.11
7.11
123,739
Sep 14, 2026
7.35
7.35
6.90
6.97
6.97
67,773
Sep 11, 2026
7.18
7.26
7.00
7.12
7.12
142,307
Sep 10, 2026
7.58
7.58
7.17
7.29
7.29
76,211
Sep 9, 2026
7.42
7.58
7.42
7.52
7.52
90,800
Sep 8, 2026
7.59
7.71
7.46
7.46
7.46
74,249
Sep 7, 2026
7.60
7.64
7.53
7.60
7.60
118,714
Sep 4, 2026
7.51
7.65
7.42
7.58
7.58
222,578
Sep 3, 2026
7.40
7.51
7.35
7.51
7.51
161,092
Sep 2, 2026
7.30
7.41
7.22
7.36
7.36
101,933
Sep 1, 2026
7.28
7.45
7.15
7.39
7.39
180,930
Aug 31, 2026
7.11
7.28
7.08
7.21
7.21
201,889
Aug 28, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
7.34
7.34
6.94
7.18
7.18
100,202
Aug 27, 2026
7.32
7.43
7.28
7.34
7.16
201,724
Aug 26, 2026
7.29
7.33
7.09
7.31
7.13
135,195
Aug 25, 2026
7.18
7.34
7.15
7.16
6.98
124,434
Aug 24, 2026
7.07
7.27
7.00
7.22
7.04
246,890
Aug 21, 2026
7.05
7.05
6.90
7.00
6.83
905,156
Aug 20, 2026
6.72
7.22
6.71
7.00
6.83
368,337
Aug 19, 2026
7.32
7.60
6.56
6.65
6.49
422,156
Aug 18, 2026
6.69
6.92
6.65
6.78
6.61
94,433
Aug 17, 2026
6.64
6.68
6.59
6.62
6.46
26,423
Aug 14, 2026
6.57
6.61
6.51
6.59
6.43
10,978
Aug 13, 2026
6.64
6.72
6.56
6.58
6.42
131,460
Aug 12, 2026
6.66
6.66
6.41
6.64
6.48
136,929
Aug 11, 2026
6.72
6.72
6.53
6.64
6.48
31,333
Aug 10, 2026
6.86
6.96
6.64
6.69
6.53
45,989
Aug 7, 2026
6.88
6.92
6.80
6.86
6.69
48,688
Aug 6, 2026
6.66
7.01
6.64
6.96
6.79
119,771
Aug 5, 2026
6.43
6.70
6.37
6.66
6.50
101,746
Aug 4, 2026
6.30
6.44
6.22
6.38
6.22
101,273
Aug 3, 2026
6.30
6.36
6.23
6.30
6.15
134,626
Jul 31, 2026
6.48
6.51
6.24
6.34
6.18
118,051
Jul 30, 2026
6.50
6.60
6.36
6.39
6.23
122,458
Jul 29, 2026
6.66
6.66
6.51
6.60
6.44
38,131
Jul 28, 2026
6.73
6.73
6.52
6.56
6.40
190,337
Jul 27, 2026
6.75
6.90
6.64
6.73
6.56
544,472
Jul 24, 2026
6.67
6.76
6.48
6.70
6.54
220,903
Jul 23, 2026
6.60
6.65
6.43
6.65
6.49
42,654
Jul 22, 2026
6.62
6.68
6.50
6.57
6.41
51,661
Jul 21, 2026
6.51
6.70
6.40
6.63
6.47
90,476
Jul 20, 2026
6.51
6.52
6.37
6.42
6.26
39,646
Jul 17, 2026
6.41
6.50
6.26
6.46
6.30
168,157
Jul 16, 2026
6.44
6.46
6.36
6.41
6.25
33,450
Jul 15, 2026
6.27
6.47
6.23
6.42
6.26
61,448
Jul 14, 2026
6.46
6.46
6.25
6.29
6.14
82,036
Jul 13, 2026
6.30
6.50
6.30
6.45
6.29
122,636
Jul 10, 2026
6.35
6.45
6.28
6.35
6.19
112,872
Jul 9, 2026
6.40
6.47
6.31
6.34
6.18
55,262
Jul 8, 2026
6.46
6.54
6.35
6.45
6.29
120,554
Jul 7, 2026
6.65
6.65
6.43
6.46
6.30
102,669
Jul 6, 2026
6.80
6.82
6.60
6.65
6.49
72,662
Jul 3, 2026
6.59
6.76
6.50
6.68
6.52
141,077
Jul 2, 2026
6.83
6.83
6.53
6.59
6.43
142,337
Jul 1, 2026
7.01
7.14
6.86
6.89
6.72
91,688
Jun 30, 2026
7.00
7.07
6.70
7.00
6.83
53,970
Jun 29, 2026
7.00
7.01
6.87
6.95
6.78
61,834
Jun 26, 2026
6.92
7.07
6.92
6.99
6.82
160,763
Jun 25, 2026
7.00
7.15
6.91
6.98
6.81
133,090
Jun 24, 2026
7.05
7.14
6.85
7.08
6.91
121,243
Jun 23, 2026
6.98
7.12
6.84
7.05
6.88
163,929
Jun 22, 2026
7.02
7.12
6.89
6.98
6.81
72,374
Jun 19, 2026
6.66
7.18
6.66
7.00
6.83
165,291
Jun 18, 2026
6.41
6.74
6.41
6.65
6.49
215,969
Jun 17, 2026
6.47
6.75
6.47
6.60
6.44
146,993
Jun 16, 2026
6.75
6.75
6.46
6.47
6.31
150,071
Jun 15, 2026
6.69
6.69
6.42
6.55
6.39
235,157
Jun 12, 2026
6.38
6.68
6.38
6.49
6.33
101,996
Jun 11, 2026
6.30
6.41
6.15
6.33
6.17
170,607
Jun 10, 2026
6.35
6.54
6.25
6.52
6.36
263,292
Jun 9, 2026
6.69
6.69
6.35
6.39
6.23
161,256
Jun 5, 2026
6.77
7.11
6.64
6.77
6.60
690,164
Jun 4, 2026
7.15
7.15
6.55
6.95
6.78
188,223
Jun 3, 2026
6.95
6.95
6.58
6.61
6.45
132,736
Jun 2, 2026
7.19
7.19
6.86
6.92
6.75
101,863
Jun 1, 2026
7.26
7.29
7.06
7.16
6.98
95,457
May 29, 2026
7.39
7.66
7.18
7.26
7.08
173,008
May 28, 2026
7.50
7.50
6.94
7.16
6.98
109,538
May 27, 2026
7.25
7.27
7.09
7.09
6.92
102,011
May 26, 2026
7.52
7.52
7.27
7.27
7.09
38,040
May 25, 2026
7.50
7.56
7.36
7.52
7.34
38,084
May 22, 2026
7.56
7.57
7.37
7.44
7.26
40,045
May 21, 2026
7.24
7.60
7.13
7.54
7.36
116,743
May 20, 2026
7.50
7.50
7.26
7.46
7.28
106,514
May 19, 2026
7.56
7.78
7.39
7.48
7.30
101,058
May 18, 2026
7.85
7.85
7.56
7.60
7.41
50,109
May 15, 2026
7.80
7.81
7.56
7.70
7.51
54,859
May 14, 2026
7.78
7.90
7.67
7.80
7.61
76,294
May 13, 2026
7.80
7.96
7.59
7.79
7.60
243,758
May 12, 2026
7.10
7.69
7.01
7.69
7.50
678,119
May 11, 2026
6.76
6.89
6.63
6.72
6.56
115,289
May 8, 2026
6.36
6.78
6.36
6.71
6.55
95,379
May 7, 2026
5.98
6.46
5.82
6.46
6.30
92,473
May 6, 2026
5.81
6.07
5.56
6.02
5.87
534,337
May 5, 2026
5.93
6.04
5.83
5.83
5.69
43,955
May 4, 2026
6.00
6.18
5.95
6.05
5.90
127,823
May 1, 2026
5.95
6.11
5.95
6.05
5.90
216,434
Apr 30, 2026
5.98
6.06
5.87
5.93
5.78
108,317
Apr 29, 2026
6.00
6.25
5.98
6.00
5.85
78,280
Apr 28, 2026
6.12
6.14
6.03
6.09
5.94
220,426
Apr 27, 2026
6.05
6.26
5.89
6.11
5.96
135,476
Apr 24, 2026
6.37
6.49
6.16
6.20
6.05
165,676
Apr 23, 2026
6.53
6.72
6.42
6.52
6.36
148,733
Apr 22, 2026
6.56
6.59
6.40
6.52
6.36
50,773
Apr 21, 2026
6.44
6.58
6.42
6.56
6.40
44,539
Apr 20, 2026
6.32
6.57
6.32
6.44
6.28
29,909
Apr 17, 2026
6.40
6.45
6.22
6.36
6.20
202,083
Apr 16, 2026
6.58
6.60
6.42
6.45
6.29
52,445
Apr 15, 2026
6.64
6.68
6.43
6.58
6.42
132,899
Apr 14, 2026
6.78
6.79
6.55
6.64
6.48
60,817
Apr 13, 2026
7.18
7.18
6.70
6.70
6.54
107,777
Apr 10, 2026
6.98
7.13
6.77
7.13
6.96
71,419
Apr 9, 2026
7.04
7.07
6.74
6.93
6.76
87,291
Apr 8, 2026
6.97
6.98
6.48
6.82
6.65
91,182
Apr 7, 2026
6.76
6.84
6.45
6.49
6.33
385,193
Apr 2, 2026
6.78
6.84
6.65
6.74
6.57
62,419
Apr 1, 2026
6.58
6.72
6.37
6.72
6.56
92,625
Mar 31, 2026
6.41
6.48
6.29
6.36
6.20
293,966
Mar 30, 2026
6.28
6.47
6.16
6.43
6.27
118,421
Mar 27, 2026
6.49
6.49
6.32
6.34
6.18
121,242
Mar 26, 2026
6.67
6.68
6.41
6.49
6.33
89,137
Mar 25, 2026
6.50
6.78
6.49
6.57
6.41
52,600
Mar 24, 2026
6.59
6.60
6.47
6.49
6.33
35,949
Mar 23, 2026
6.35
6.61
6.35
6.61
6.45
72,394
Mar 20, 2026
6.67
6.75
6.45
6.58
6.42
67,316
Mar 19, 2026
6.75
6.75
6.56
6.64
6.48
32,944
Mar 18, 2026
6.89
6.89
6.62
6.83
6.66
74,321
Mar 17, 2026
6.59
6.72
6.54
6.71
6.55
28,424
Mar 16, 2026
6.46
6.63
6.37
6.51
6.35
79,910
Mar 13, 2026
6.45
6.91
6.36
6.47
6.31
110,461
Mar 12, 2026
6.99
6.99
6.45
6.51
6.35
167,465
Mar 11, 2026
6.81
6.98
6.67
6.84
6.67
62,345
Mar 10, 2026
6.37
6.73
6.37
6.68
6.52
103,528
Mar 9, 2026
6.70
6.70
6.22
6.37
6.21
274,748
Mar 6, 2026
6.48
6.78
6.36
6.74
6.57
140,750
Mar 5, 2026
6.59
6.72
6.36
6.58
6.42
98,185
Mar 4, 2026
6.64
6.83
6.59
6.64
6.48
180,043
Mar 3, 2026
6.49
6.82
6.45
6.78
6.61
191,265
Mar 2, 2026
6.46
6.68
6.39
6.49
6.33
203,110
Feb 27, 2026
6.50
6.66
6.36
6.66
6.50
285,357
Feb 26, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
7.00
7.00
6.48
6.53
6.37
198,948
Feb 25, 2026
6.90
7.00
6.84
6.99
6.68
94,176
Feb 24, 2026
7.20
7.20
6.90
6.95
6.64
133,057
Feb 23, 2026
7.49
7.49
7.13
7.16
6.84
183,949
Feb 20, 2026
7.50
7.50
7.16
7.34
7.02
167,372
Feb 19, 2026
7.45
7.60
7.37
7.59
7.26
538,185
Feb 18, 2026
7.25
7.42
7.10
7.34
7.02
642,656
Feb 17, 2026
6.78
6.84
6.45
6.52
6.23
70,973
Feb 16, 2026
6.49
6.53
6.36
6.45
6.17
189,106
Feb 13, 2026
6.85
6.85
6.47
6.49
6.20
403,003
Feb 12, 2026
7.00
7.04
6.92
6.93
6.62
63,256
Feb 11, 2026
7.00
7.08
6.90
7.00
6.69
105,989
Feb 10, 2026
7.14
7.14
6.96
6.97
6.66
219,791
Feb 9, 2026
6.93
7.01
6.69
7.00
6.69
140,727
Feb 6, 2026
6.70
6.86
6.66
6.80
6.50
63,239
Feb 5, 2026
6.99
7.03
6.79
6.81
6.51
77,036
Feb 4, 2026
7.25
7.30
6.87
6.96
6.65
166,885
Feb 3, 2026
6.83
7.15
6.78
7.12
6.81
338,208
Feb 2, 2026
6.64
6.84
6.51
6.83
6.53
81,965
Jan 30, 2026
6.53
6.68
6.53
6.68
6.39
78,723
Jan 29, 2026
6.60
6.70
6.44
6.50
6.21
43,324
Jan 28, 2026
6.61
6.75
6.55
6.60
6.31
38,397
Jan 27, 2026
6.78
6.78
6.60
6.60
6.31
109,693
Jan 23, 2026
6.70
6.87
6.70
6.78
6.48
115,121
Jan 22, 2026
6.53
6.69
6.49
6.61
6.32
48,991
Jan 21, 2026
6.50
6.56
6.36
6.56
6.27
31,133
Jan 20, 2026
6.54
6.56
6.42
6.50
6.21
44,560
Jan 19, 2026
6.51
6.54
6.37
6.54
6.25
40,823
Jan 16, 2026
6.39
6.41
6.34
6.38
6.10
10,694
Jan 15, 2026
6.41
6.43
6.21
6.35
6.07
37,089
Jan 14, 2026
6.53
6.53
6.34
6.40
6.12
27,404
Jan 13, 2026
6.49
6.52
6.45
6.52
6.23
240,309
Jan 12, 2026
6.60
6.68
6.46
6.50
6.21
79,263
Jan 9, 2026
6.54
6.57
6.48
6.51
6.22
26,707
Jan 8, 2026
6.37
6.54
6.26
6.54
6.25
44,062
Jan 7, 2026
6.16
6.36
6.16
6.36
6.08
49,520
Jan 6, 2026
6.24
6.27
6.15
6.23
5.96
26,114
Jan 5, 2026
6.15
6.30
6.13
6.19
5.92
68,235
Jan 2, 2026
6.12
6.19
6.05
6.05
5.78
11,694
Dec 31, 2025
6.24
6.24
6.12
6.12
5.85
19,848
Dec 30, 2025
6.18
6.19
6.08
6.12
5.85
71,249
Dec 29, 2025
6.16
6.19
6.08
6.19
5.92
11,104
Dec 24, 2025
6.14
6.16
6.02
6.16
5.89
5,894
Dec 23, 2025
6.15
6.16
6.04
6.12
5.85
119,089
Dec 22, 2025
6.10
6.11
5.95
6.04
5.77
170,228
Dec 19, 2025
5.93
6.03
5.91
6.00
5.74
115,020
Dec 18, 2025
5.98
6.00
5.87
6.00
5.74
32,035
Dec 17, 2025
5.97
5.98
5.85
5.96
5.70
47,427
Dec 16, 2025
6.00
6.07
5.94
5.96
5.70
77,313
Dec 15, 2025
6.14
6.14
5.88
5.99
5.73
99,089
Dec 12, 2025
5.93
6.22
5.93
6.07
5.80
104,559
Dec 11, 2025
5.90
6.01
5.87
5.90
5.64
27,667
Dec 10, 2025
5.97
6.07
5.89
5.89
5.63
40,927
Dec 9, 2025
6.13
6.13
5.99
5.99
5.73
19,186
Dec 8, 2025
6.10
6.15
6.03
6.13
5.86
32,567
Dec 5, 2025
6.15
6.18
5.97
6.08
5.81
68,402
Dec 4, 2025
6.23
6.23
6.12
6.15
5.88
60,753
Dec 3, 2025
5.98
6.21
5.90
6.15
5.88
63,957
Dec 2, 2025
6.05
6.05
5.93
5.96
5.70
33,999
Dec 1, 2025
6.05
6.14
6.00
6.05
5.78
60,202
Nov 28, 2025
6.06
6.07
5.97
6.05
5.78
94,306
Nov 27, 2025
6.30
6.30
5.97
6.05
5.78
69,274
Nov 26, 2025
6.11
6.24
6.01
6.06
5.79
91,931
Nov 25, 2025
6.20
6.24
6.04
6.07
5.80
168,950
Nov 24, 2025
6.21
6.22
6.05
6.11
5.84
64,682
Nov 21, 2025
6.42
6.42
6.07
6.14
5.87
102,424
Nov 20, 2025
6.39
6.50
6.30
6.40
6.12
132,501
Nov 19, 2025
6.16
6.28
6.14
6.24
5.97
57,155
Nov 18, 2025
6.49
6.58
6.04
6.18
5.91
134,722
Nov 17, 2025
6.45
6.59
6.40
6.57
6.28
80,634
Nov 14, 2025
6.50
6.50
6.28
6.48
6.19
79,811
Nov 13, 2025
6.10
6.50
6.06
6.50
6.21
360,584
Nov 12, 2025
6.02
6.23
5.93
6.02
5.75
376,599
Nov 11, 2025
5.95
6.03
5.83
5.84
5.58
87,642
Nov 10, 2025
5.89
6.00
5.89
5.90
5.64
66,452
Nov 7, 2025
5.90
6.02
5.76
5.76
5.51
58,881
Nov 6, 2025
5.92
5.94
5.81
5.81
5.55
31,574
Nov 5, 2025
5.80
5.94
5.70
5.92
5.66
63,258
Nov 4, 2025
5.95
5.98
5.80
5.80
5.54
26,150
Nov 3, 2025
5.79
6.04
5.69
5.96
5.70
59,458
Oct 31, 2025
5.99
5.99
5.71
5.79
5.53
50,549
Oct 30, 2025
6.00
6.12
5.96
5.96
5.70
145,324
