SHAPE Australia Corporation Limited (ASX:SHA)
Australia · Delayed Price · Currency is AUD 6.16
+0.04 (0.65%)
At close: Dec 24, 2025
ASX:SHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.14 | 6.16 | 6.02 | 6.16 | 6.16 | 0.65% | 5,894 |
| Dec 23, 2025 | 6.15 | 6.16 | 6.04 | 6.12 | 6.12 | 1.32% | 119,089 |
| Dec 22, 2025 | 6.10 | 6.12 | 5.95 | 6.04 | 6.04 | 0.67% | 170,228 |
| Dec 19, 2025 | 5.93 | 6.03 | 5.91 | 6.00 | 6.00 | - | 115,020 |
| Dec 18, 2025 | 5.98 | 6.00 | 5.87 | 6.00 | 6.00 | 0.67% | 32,035 |
| Dec 17, 2025 | 5.97 | 5.98 | 5.85 | 5.96 | 5.96 | - | 47,427 |
| Dec 16, 2025 | 6.00 | 6.07 | 5.94 | 5.96 | 5.96 | -0.50% | 77,313 |
| Dec 15, 2025 | 6.14 | 6.14 | 5.88 | 5.99 | 5.99 | -1.32% | 99,089 |
| Dec 12, 2025 | 5.93 | 6.22 | 5.93 | 6.07 | 6.07 | 2.88% | 104,559 |
| Dec 11, 2025 | 5.90 | 6.01 | 5.87 | 5.90 | 5.90 | 0.17% | 27,667 |
| Dec 10, 2025 | 5.97 | 6.07 | 5.89 | 5.89 | 5.89 | -1.67% | 40,927 |
| Dec 9, 2025 | 6.13 | 6.13 | 5.99 | 5.99 | 5.99 | -2.28% | 19,186 |
| Dec 8, 2025 | 6.10 | 6.15 | 6.03 | 6.13 | 6.13 | 0.82% | 32,567 |
| Dec 5, 2025 | 6.15 | 6.18 | 5.97 | 6.08 | 6.08 | -1.14% | 68,402 |
| Dec 4, 2025 | 6.23 | 6.23 | 6.12 | 6.15 | 6.15 | - | 60,753 |
| Dec 3, 2025 | 5.98 | 6.21 | 5.90 | 6.15 | 6.15 | 3.19% | 63,957 |
| Dec 2, 2025 | 6.05 | 6.05 | 5.93 | 5.96 | 5.96 | -1.49% | 33,999 |
| Dec 1, 2025 | 6.05 | 6.14 | 6.00 | 6.05 | 6.05 | - | 60,202 |
| Nov 28, 2025 | 6.06 | 6.07 | 5.97 | 6.05 | 6.05 | - | 94,306 |
| Nov 27, 2025 | 6.30 | 6.30 | 5.97 | 6.05 | 6.05 | -0.17% | 69,274 |
| Nov 26, 2025 | 6.11 | 6.24 | 6.01 | 6.06 | 6.06 | -0.16% | 91,931 |
| Nov 25, 2025 | 6.20 | 6.24 | 6.04 | 6.07 | 6.07 | -0.65% | 168,950 |
| Nov 24, 2025 | 6.21 | 6.22 | 6.05 | 6.11 | 6.11 | -0.49% | 64,682 |
| Nov 21, 2025 | 6.42 | 6.42 | 6.07 | 6.14 | 6.14 | -4.06% | 102,424 |
| Nov 20, 2025 | 6.39 | 6.50 | 6.30 | 6.40 | 6.40 | 2.56% | 132,501 |
| Nov 19, 2025 | 6.16 | 6.28 | 6.14 | 6.24 | 6.24 | 0.97% | 57,155 |
| Nov 18, 2025 | 6.49 | 6.58 | 6.04 | 6.18 | 6.18 | -5.94% | 134,722 |
| Nov 17, 2025 | 6.45 | 6.59 | 6.40 | 6.57 | 6.57 | 1.39% | 80,634 |
| Nov 14, 2025 | 6.50 | 6.50 | 6.28 | 6.48 | 6.48 | -0.31% | 79,811 |
| Nov 13, 2025 | 6.10 | 6.50 | 6.06 | 6.50 | 6.50 | 7.97% | 360,584 |
| Nov 12, 2025 | 6.02 | 6.23 | 5.93 | 6.02 | 6.02 | 3.08% | 376,599 |
| Nov 11, 2025 | 5.95 | 6.03 | 5.83 | 5.84 | 5.84 | -1.02% | 87,642 |
| Nov 10, 2025 | 5.85 | 6.00 | 5.82 | 5.90 | 5.90 | 2.43% | 66,452 |
| Nov 7, 2025 | 5.90 | 6.02 | 5.76 | 5.76 | 5.76 | -0.86% | 58,881 |
| Nov 6, 2025 | 5.92 | 5.94 | 5.81 | 5.81 | 5.81 | -1.86% | 31,574 |
| Nov 5, 2025 | 5.80 | 5.94 | 5.70 | 5.92 | 5.92 | 2.07% | 63,258 |
| Nov 4, 2025 | 5.95 | 5.98 | 5.80 | 5.80 | 5.80 | -2.68% | 26,150 |
| Nov 3, 2025 | 5.79 | 6.04 | 5.69 | 5.96 | 5.96 | 2.94% | 59,458 |
| Oct 31, 2025 | 5.99 | 5.99 | 5.71 | 5.79 | 5.79 | -2.85% | 50,549 |
| Oct 30, 2025 | 6.00 | 6.12 | 5.96 | 5.96 | 5.96 | -0.33% | 145,324 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.85 | 5.98 | 5.98 | 2.40% | 24,921 |
| Oct 28, 2025 | 5.92 | 5.98 | 5.75 | 5.84 | 5.84 | -0.17% | 79,734 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.73 | 5.85 | 5.85 | -1.68% | 86,862 |
| Oct 24, 2025 | 5.95 | 6.08 | 5.90 | 5.95 | 5.95 | -0.50% | 234,466 |
| Oct 23, 2025 | 5.97 | 6.03 | 5.69 | 5.98 | 5.98 | 5.10% | 112,171 |
| Oct 22, 2025 | 5.67 | 5.71 | 5.49 | 5.69 | 5.69 | 0.53% | 400,322 |
| Oct 21, 2025 | 5.50 | 5.71 | 5.45 | 5.66 | 5.66 | 1.80% | 103,579 |
| Oct 20, 2025 | 5.56 | 5.59 | 5.43 | 5.56 | 5.56 | - | 53,924 |
| Oct 17, 2025 | 5.49 | 5.56 | 5.38 | 5.56 | 5.56 | 1.46% | 48,434 |
| Oct 16, 2025 | 5.47 | 5.55 | 5.36 | 5.48 | 5.48 | 0.18% | 82,435 |