ASX - Delayed Quote
AUD
Shine Justice Ltd (SHJ.AX)
0.6150
0.0000
(0.00%)
At close: 4:10:28 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
Nov 6, 2026
0.6150
0.6150
0.6150
0.6150
0.6150
279
Nov 5, 2026
0.6250
0.6250
0.6150
0.6150
0.6150
9,530
Nov 4, 2026
0.6000
0.6200
0.6000
0.6000
0.6000
1,406
Nov 3, 2026
0.6500
0.6500
0.5950
0.6000
0.6000
118,423
Nov 2, 2026
0.6400
0.6500
0.6400
0.6500
0.6500
602
Oct 30, 2026
0.6450
0.6450
0.6450
0.6450
0.6450
1,486
Oct 29, 2026
0.6650
0.6950
0.6650
0.6950
0.6950
8,000
Oct 28, 2026
0.6400
0.6400
0.6400
0.6400
0.6400
2,131
Oct 27, 2026
0.6350
0.6425
0.6350
0.6425
0.6425
115
Oct 26, 2026
0.6350
0.6350
0.6350
0.6350
0.6350
89
Oct 23, 2026
0.6250
0.6300
0.6250
0.6300
0.6300
4,040
Oct 22, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
4
Oct 21, 2026
0.6250
0.6300
0.6250
0.6250
0.6250
473
Oct 20, 2026
0.6550
0.6550
0.6250
0.6300
0.6300
1,093
Oct 19, 2026
0.6425
0.6425
0.6425
0.6425
0.6425
-
Oct 16, 2026
0.6425
0.6425
0.6425
0.6425
0.6425
264
Oct 15, 2026
0.6300
0.6300
0.6250
0.6250
0.6250
15,305
Oct 14, 2026
0.6300
0.6450
0.6300
0.6300
0.6300
10,330
Oct 13, 2026
0.6400
0.6400
0.6300
0.6300
0.6300
12,432
Oct 12, 2026
0.6650
0.6650
0.6650
0.6650
0.6650
-
Oct 9, 2026
0.6650
0.6650
0.6650
0.6650
0.6650
-
Oct 8, 2026
0.6450
0.6650
0.6450
0.6650
0.6650
21,349
Oct 7, 2026
0.6450
0.6450
0.6450
0.6450
0.6450
3,535
Oct 6, 2026
0.6400
0.6400
0.6350
0.6400
0.6400
11,332
Oct 5, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
2,780
Oct 2, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
20,002
Oct 1, 2026
0.6400
0.6400
0.6250
0.6250
0.6250
47,492
Sep 30, 2026
0.6500
0.6500
0.6300
0.6450
0.6450
44,669
Sep 29, 2026
0.6700
0.6700
0.6350
0.6450
0.6450
11,731
Sep 28, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
0.7450
0.7450
0.6700
0.6700
0.6700
10,020
Sep 25, 2026
0.7500
0.7600
0.7350
0.7350
0.7100
59,151
Sep 24, 2026
0.7700
0.7700
0.7400
0.7450
0.7197
19,750
Sep 23, 2026
0.7650
0.7700
0.7400
0.7600
0.7341
39,544
Sep 22, 2026
0.7600
0.7650
0.7600
0.7650
0.7390
20,348
Sep 21, 2026
0.7500
0.7600
0.7500
0.7600
0.7341
49,743
Sep 18, 2026
0.7450
0.7450
0.7400
0.7400
0.7148
32,552
Sep 17, 2026
0.7400
0.7500
0.7400
0.7500
0.7245
181,927
Sep 16, 2026
0.7100
0.7400
0.7050
0.7350
0.7100
38,382
Sep 15, 2026
0.7000
0.7200
0.7000
0.7200
0.6955
119,856
Sep 14, 2026
0.6900
0.7050
0.6900
0.7000
0.6762
76,100
Sep 11, 2026
0.6800
0.7000
0.6600
0.7000
0.6762
7,013
Sep 10, 2026
0.6500
0.6500
0.6500
0.6500
0.6279
-
Sep 9, 2026
0.6650
0.6650
0.6500
0.6500
0.6279
21,351
Sep 8, 2026
0.7050
0.7100
0.6800
0.6800
0.6569
26,867
Sep 7, 2026
0.6375
0.7300
0.6375
0.7100
0.6859
449,746
Sep 4, 2026
0.6250
0.6450
0.6100
0.6250
0.6037
94,081
Sep 3, 2026
0.6250
0.6250
0.6250
0.6250
0.6037
7
Sep 2, 2026
0.6250
0.6300
0.6250
0.6300
0.6086
5,000
Sep 1, 2026
0.6100
0.6200
0.5950
0.6200
0.5989
33,049
Aug 31, 2026
0.6100
0.6200
0.5975
0.6200
0.5989
26,481
Aug 28, 2026
0.6150
0.6400
0.6000
0.6000
0.5796
35,466
Aug 27, 2026
0.5950
0.6000
0.5900
0.5900
0.5699
38,576
Aug 26, 2026
0.6000
0.6000
0.5950
0.5950
0.5748
19,452
Aug 25, 2026
0.6000
0.6350
0.5950
0.6125
0.5917
63,853
Aug 24, 2026
0.6000
0.6000
0.6000
0.6000
0.5796
44,044
Aug 21, 2026
0.6200
0.6200
0.6000
0.6000
0.5796
6,621
Aug 20, 2026
0.6350
0.6400
0.6350
0.6400
0.6182
5,869
Aug 19, 2026
0.6350
0.6350
0.6200
0.6200
0.5989
627
Aug 18, 2026
0.6200
0.6250
0.6200
0.6250
0.6037
10,428
Aug 17, 2026
0.6200
0.6200
0.6200
0.6200
0.5989
443
Aug 14, 2026
0.6350
0.6450
0.6000
0.6000
0.5796
3,523
Aug 13, 2026
0.6050
0.6050
0.6050
0.6050
0.5844
-
Aug 12, 2026
0.6200
0.6400
0.6050
0.6050
0.5844
239,259
Aug 11, 2026
0.6200
0.6200
0.6200
0.6200
0.5989
12
Aug 10, 2026
0.6200
0.6200
0.6200
0.6200
0.5989
-
Aug 7, 2026
0.6200
0.6200
0.6200
0.6200
0.5989
363
Aug 6, 2026
0.6150
0.6550
0.6150
0.6350
0.6134
55,567
Aug 5, 2026
0.6100
0.6100
0.6100
0.6100
0.5893
-
Aug 4, 2026
0.6100
0.6100
0.6100
0.6100
0.5893
-
Aug 3, 2026
0.6100
0.6100
0.6100
0.6100
0.5893
22,762
Jul 31, 2026
0.5900
0.5900
0.5900
0.5900
0.5699
-
Jul 30, 2026
0.5900
0.5900
0.5900
0.5900
0.5699
-
Jul 29, 2026
0.5900
0.5900
0.5900
0.5900
0.5699
-
Jul 28, 2026
0.5900
0.5900
0.5900
0.5900
0.5699
3,576
Jul 27, 2026
0.6000
0.6000
0.5950
0.5950
0.5748
10,682
Jul 24, 2026
0.5900
0.5900
0.5900
0.5900
0.5699
-
Jul 23, 2026
0.5900
0.5900
0.5900
0.5900
0.5699
-
Jul 22, 2026
0.5900
0.5900
0.5900
0.5900
0.5699
-
Jul 21, 2026
0.5900
0.5900
0.5900
0.5900
0.5699
19,810
Jul 20, 2026
0.5900
0.5900
0.5900
0.5900
0.5699
-
Jul 17, 2026
0.5900
0.5900
0.5900
0.5900
0.5699
-
Jul 16, 2026
0.5950
0.6400
0.5900
0.5900
0.5699
35,847
Jul 15, 2026
0.5700
0.5825
0.5700
0.5800
0.5603
14,910
Jul 14, 2026
0.5650
0.5700
0.5650
0.5700
0.5506
6,745
Jul 13, 2026
0.6000
0.6000
0.5700
0.5950
0.5748
120,656
Jul 10, 2026
0.5700
0.6000
0.5650
0.6000
0.5796
52,266
Jul 9, 2026
0.5700
0.5900
0.5700
0.5900
0.5699
7,014
Jul 8, 2026
0.5800
0.5800
0.5700
0.5700
0.5506
24,530
Jul 7, 2026
0.6050
0.6125
0.5700
0.5750
0.5554
314,755
Jul 6, 2026
0.6000
0.6000
0.6000
0.6000
0.5796
14,859
Jul 3, 2026
0.6100
0.6100
0.6000
0.6100
0.5893
17,929
Jul 2, 2026
0.6450
0.6450
0.6050
0.6050
0.5844
21,518
Jul 1, 2026
0.6350
0.6600
0.6000
0.6050
0.5844
57,813
Jun 30, 2026
0.6200
0.6200
0.5950
0.5950
0.5748
94,220
Jun 29, 2026
0.6450
0.6450
0.6450
0.6450
0.6231
46,758
Jun 26, 2026
0.6700
0.6700
0.6500
0.6525
0.6303
134,945
Jun 25, 2026
0.6450
0.6700
0.6250
0.6700
0.6472
77,693
Jun 24, 2026
0.6100
0.6550
0.6100
0.6550
0.6327
45,299
Jun 23, 2026
0.6050
0.6200
0.5900
0.5900
0.5699
44,652
Jun 22, 2026
0.6000
0.6200
0.6000
0.6200
0.5989
11,548
Jun 19, 2026
0.6100
0.6250
0.6000
0.6000
0.5796
152,398
Jun 18, 2026
0.6250
0.6350
0.6100
0.6100
0.5893
45,832
Jun 17, 2026
0.6450
0.6550
0.6000
0.6250
0.6037
87,878
Jun 16, 2026
0.6700
0.6700
0.6450
0.6500
0.6279
147,804
Jun 15, 2026
0.6800
0.6800
0.6700
0.6700
0.6472
3,797
Jun 12, 2026
0.6800
0.6800
0.6650
0.6800
0.6569
2,969
Jun 11, 2026
0.6700
0.6800
0.6600
0.6800
0.6569
77,238
Jun 10, 2026
0.6800
0.6850
0.6750
0.6800
0.6569
46,059
Jun 9, 2026
0.6750
0.6750
0.6700
0.6750
0.6520
43,056
Jun 5, 2026
0.6600
0.6800
0.6600
0.6800
0.6569
120,556
Jun 4, 2026
0.6700
0.6700
0.6550
0.6550
0.6327
92,639
Jun 3, 2026
0.6850
0.6850
0.6700
0.6700
0.6472
58,969
Jun 2, 2026
0.6850
0.6850
0.6850
0.6850
0.6617
18,745
Jun 1, 2026
0.6900
0.6900
0.6850
0.6850
0.6617
2,697
May 29, 2026
0.6825
0.6850
0.6800
0.6850
0.6617
55,772
May 28, 2026
0.6850
0.6850
0.6800
0.6800
0.6569
30,097
May 27, 2026
0.6800
0.6800
0.6800
0.6800
0.6569
-
May 26, 2026
0.6850
0.6850
0.6800
0.6800
0.6569
160
May 25, 2026
0.6850
0.6850
0.6850
0.6850
0.6617
108
May 22, 2026
0.6800
0.6800
0.6800
0.6800
0.6569
-
May 21, 2026
0.6900
0.6900
0.6800
0.6800
0.6569
1,540
May 20, 2026
0.6900
0.6900
0.6900
0.6900
0.6665
5,198
May 19, 2026
0.6900
0.6900
0.6900
0.6900
0.6665
2,598
May 18, 2026
0.7200
0.7200
0.6950
0.6950
0.6714
24,231
May 15, 2026
0.7100
0.7100
0.7100
0.7100
0.6859
-
May 14, 2026
0.7100
0.7100
0.7100
0.7100
0.6859
1,206
May 13, 2026
0.7100
0.7100
0.7100
0.7100
0.6859
569
May 12, 2026
0.7150
0.7150
0.7100
0.7100
0.6859
3,094
May 11, 2026
0.7100
0.7200
0.7100
0.7200
0.6955
142
May 8, 2026
0.7250
0.7250
0.7100
0.7200
0.6955
19,760
May 7, 2026
0.7300
0.7300
0.7250
0.7250
0.7003
4,475
May 6, 2026
0.7450
0.7450
0.7450
0.7450
0.7197
-
May 5, 2026
0.7450
0.7450
0.7450
0.7450
0.7197
-
May 4, 2026
0.7450
0.7450
0.7450
0.7450
0.7197
2
May 1, 2026
0.7500
0.7500
0.7500
0.7500
0.7245
9,748
Apr 30, 2026
0.7450
0.7500
0.7450
0.7450
0.7197
21,603
Apr 29, 2026
0.7150
0.7350
0.7150
0.7350
0.7100
5,719
Apr 28, 2026
0.7350
0.7450
0.7350
0.7450
0.7197
26,373
Apr 27, 2026
0.7250
0.7250
0.7250
0.7250
0.7003
-
Apr 24, 2026
0.7250
0.7250
0.7250
0.7250
0.7003
64
Apr 23, 2026
0.7150
0.7150
0.7150
0.7150
0.6907
-
Apr 22, 2026
0.7250
0.7250
0.7150
0.7150
0.6907
10,288
Apr 21, 2026
0.7150
0.7150
0.7150
0.7150
0.6907
-
Apr 20, 2026
0.7150
0.7250
0.7150
0.7150
0.6907
3,172
Apr 17, 2026
0.7450
0.7450
0.7150
0.7150
0.6907
14,604
Apr 16, 2026
0.7400
0.7400
0.7400
0.7400
0.7148
-
Apr 15, 2026
0.7400
0.7400
0.7400
0.7400
0.7148
-
Apr 14, 2026
0.7200
0.7500
0.7200
0.7400
0.7148
62,913
Apr 13, 2026
0.7100
0.7250
0.7000
0.7250
0.7003
30,437
Apr 10, 2026
0.7400
0.7500
0.7200
0.7500
0.7245
75,219
Apr 9, 2026
0.7400
0.7400
0.7250
0.7250
0.7003
19,630
Apr 8, 2026
0.7300
0.7300
0.7300
0.7300
0.7052
914
Apr 7, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
0.7200
0.7650
0.7200
0.7500
0.7245
197,953
Apr 2, 2026
0.7400
0.7400
0.7000
0.7000
0.6617
7,403
Apr 1, 2026
0.7500
0.7500
0.7200
0.7200
0.6806
10,272
Mar 31, 2026
0.7400
0.7600
0.7400
0.7500
0.7090
91,492
Mar 30, 2026
0.7450
0.7450
0.7300
0.7400
0.6995
80,380
Mar 27, 2026
0.6800
0.7400
0.6800
0.7400
0.6995
702,988
Mar 26, 2026
0.6900
0.6900
0.6800
0.6800
0.6428
50,232
Mar 25, 2026
0.6900
0.7000
0.6900
0.7000
0.6617
8,244
Mar 24, 2026
0.6900
0.6900
0.6900
0.6900
0.6522
-
Mar 23, 2026
0.7050
0.7050
0.6850
0.6900
0.6522
53,177
Mar 20, 2026
0.7100
0.7100
0.7100
0.7100
0.6712
10
Mar 19, 2026
0.7050
0.7150
0.7050
0.7150
0.6759
1,101
Mar 18, 2026
0.7100
0.7200
0.7050
0.7150
0.6759
38,597
Mar 17, 2026
0.7100
0.7100
0.7000
0.7000
0.6617
730
Mar 16, 2026
0.7000
0.7000
0.7000
0.7000
0.6617
-
Mar 13, 2026
0.7000
0.7000
0.7000
0.7000
0.6617
3
Mar 12, 2026
0.7000
0.7300
0.7000
0.7000
0.6617
55,224
Mar 11, 2026
0.7075
0.7200
0.7000
0.7000
0.6617
12,038
Mar 10, 2026
0.7000
0.7000
0.7000
0.7000
0.6617
733
Mar 9, 2026
0.6950
0.7100
0.6950
0.7100
0.6712
7
Mar 6, 2026
0.7100
0.7100
0.7100
0.7100
0.6712
2,957
Mar 5, 2026
0.7200
0.7400
0.7150
0.7300
0.6901
34,679
Mar 4, 2026
0.7450
0.7500
0.6900
0.6900
0.6522
12,735
Mar 3, 2026
0.7350
0.7500
0.7000
0.7000
0.6617
124,382
Mar 2, 2026
0.7450
0.7450
0.7050
0.7200
0.6806
12,005
Feb 27, 2026
0.7150
0.7500
0.7050
0.7450
0.7042
239,577
Feb 26, 2026
0.7200
0.7200
0.7200
0.7200
0.6806
2,225
Feb 25, 2026
0.7250
0.7250
0.7250
0.7250
0.6853
-
Feb 24, 2026
0.7250
0.7250
0.7250
0.7250
0.6853
8,675
Feb 23, 2026
0.7200
0.7200
0.7200
0.7200
0.6806
93
Feb 20, 2026
0.7000
0.7200
0.6750
0.7200
0.6806
47,721
Feb 19, 2026
0.6700
0.6700
0.6700
0.6700
0.6333
-
Feb 18, 2026
0.6800
0.6800
0.6650
0.6700
0.6333
21,940
Feb 17, 2026
0.6900
0.6900
0.6600
0.6600
0.6239
59,295
Feb 16, 2026
0.6900
0.6900
0.6900
0.6900
0.6522
-
Feb 13, 2026
0.7000
0.7000
0.6900
0.6900
0.6522
10,443
Feb 12, 2026
0.7250
0.7250
0.7250
0.7250
0.6853
2,755
Feb 11, 2026
0.7300
0.7300
0.7300
0.7300
0.6901
654
Feb 10, 2026
0.7100
0.7300
0.7100
0.7300
0.6901
77,566
Feb 9, 2026
0.7000
0.7050
0.6800
0.6850
0.6475
118,341
Feb 6, 2026
0.6900
0.7000
0.6900
0.7000
0.6617
30,542
Feb 5, 2026
0.7000
0.7000
0.6900
0.6900
0.6522
6,948
Feb 4, 2026
0.7075
0.7100
0.7075
0.7100
0.6712
11,219
Feb 3, 2026
0.7000
0.7000
0.7000
0.7000
0.6617
208
Feb 2, 2026
0.6900
0.6900
0.6900
0.6900
0.6522
875
Jan 30, 2026
0.7075
0.7075
0.6900
0.6900
0.6522
12,772
Jan 29, 2026
0.6950
0.6950
0.6950
0.6950
0.6570
11,550
Jan 28, 2026
0.7200
0.7200
0.7200
0.7200
0.6806
-
Jan 27, 2026
0.7000
0.7200
0.6900
0.7200
0.6806
41,305
Jan 23, 2026
0.7000
0.7000
0.6900
0.6900
0.6522
1,066
Jan 22, 2026
0.6900
0.6900
0.6900
0.6900
0.6522
2,602
Jan 21, 2026
0.6900
0.6900
0.6900
0.6900
0.6522
1,449
Jan 20, 2026
0.6950
0.6950
0.6750
0.6750
0.6381
9,611
Jan 19, 2026
0.6900
0.6900
0.6900
0.6900
0.6522
-
Jan 16, 2026
0.6900
0.6900
0.6900
0.6900
0.6522
3,000
Jan 15, 2026
0.6900
0.6900
0.6850
0.6850
0.6475
2,750
Jan 14, 2026
0.6900
0.6900
0.6900
0.6900
0.6522
15,500
Jan 13, 2026
0.6750
0.6950
0.6750
0.6900
0.6522
16,556
Jan 12, 2026
0.6800
0.6950
0.6800
0.6950
0.6570
15,788
Jan 9, 2026
0.6750
0.7000
0.6750
0.6800
0.6428
17,597
Jan 8, 2026
0.6850
0.6850
0.6750
0.6750
0.6381
1,392
Jan 7, 2026
0.6800
0.7050
0.6750
0.6750
0.6381
10,841
Jan 6, 2026
0.6850
0.6850
0.6600
0.6650
0.6286
29,904
Jan 5, 2026
0.7400
0.7400
0.6750
0.6750
0.6381
73,730
Jan 2, 2026
0.7400
0.7400
0.7400
0.7400
0.6995
10,450
Dec 31, 2025
0.7150
0.7400
0.7100
0.7400
0.6995
36,912
Dec 30, 2025
0.7200
0.7200
0.7200
0.7200
0.6806
-
Dec 29, 2025
0.7100
0.7200
0.7100
0.7200
0.6806
15,418
Dec 24, 2025
0.7000
0.7100
0.6850
0.6850
0.6475
8,164
Dec 23, 2025
0.7000
0.7000
0.7000
0.7000
0.6617
-
Dec 22, 2025
0.7000
0.7000
0.7000
0.7000
0.6617
7,802
Dec 19, 2025
0.6850
0.6925
0.6800
0.6850
0.6475
25,512
Dec 18, 2025
0.6850
0.6850
0.6850
0.6850
0.6475
-
Dec 17, 2025
0.6850
0.6850
0.6850
0.6850
0.6475
-
Dec 16, 2025
0.6850
0.6850
0.6850
0.6850
0.6475
-
Dec 15, 2025
0.6850
0.6850
0.6850
0.6850
0.6475
-
Dec 12, 2025
0.6850
0.6850
0.6850
0.6850
0.6475
4,000
Dec 11, 2025
0.6850
0.6850
0.6850
0.6850
0.6475
-
Dec 10, 2025
0.6850
0.6850
0.6850
0.6850
0.6475
1,333
Dec 9, 2025
0.6850
0.6850
0.6850
0.6850
0.6475
-
Dec 8, 2025
0.6850
0.6850
0.6850
0.6850
0.6475
2,213
Dec 5, 2025
0.6850
0.6850
0.6800
0.6800
0.6428
34,018
Dec 4, 2025
0.6900
0.7350
0.6700
0.6750
0.6381
202,260
Dec 3, 2025
0.6750
0.6750
0.6750
0.6750
0.6381
-
Dec 2, 2025
0.6750
0.6750
0.6750
0.6750
0.6381
-
Dec 1, 2025
0.6750
0.6750
0.6750
0.6750
0.6381
389
Nov 28, 2025
0.6950
0.6950
0.6950
0.6950
0.6570
11,783
Nov 27, 2025
0.6900
0.6900
0.6900
0.6900
0.6522
44,508
Nov 26, 2025
0.6900
0.7000
0.6900
0.6900
0.6522
26,467
Nov 25, 2025
0.7100
0.7100
0.6800
0.6800
0.6428
73,452
Nov 24, 2025
0.6950
0.7000
0.6900
0.6900
0.6522
13,122
Nov 21, 2025
0.6850
0.6950
0.6800
0.6950
0.6570
29,655
Nov 20, 2025
0.6800
0.6800
0.6800
0.6800
0.6428
-
Nov 19, 2025
0.6850
0.6850
0.6800
0.6800
0.6428
12,322
Nov 18, 2025
0.6900
0.6900
0.6900
0.6900
0.6522
1,449
Nov 17, 2025
0.6850
0.7000
0.6850
0.7000
0.6617
9,483
Nov 14, 2025
0.6950
0.6950
0.6800
0.6850
0.6475
3,783
Nov 13, 2025
0.7100
0.7100
0.6800
0.6800
0.6428
30,658
Nov 12, 2025
0.7100
0.7100
0.7100
0.7100
0.6712
-
Nov 11, 2025
0.7100
0.7100
0.7100
0.7100
0.6712
-
Nov 10, 2025
0.7100
0.7100
0.7100
0.7100
0.6712
-
Nov 7, 2025
0.7400
0.7400
0.7000
0.7100
0.6712
27,470
Nov 6, 2025
0.7250
0.7400
0.7200
0.7400
0.6995
52,142
