SHAPE Australia Corporation Limited (ASX:SHA)
Australia · Delayed Price · Currency is AUD 3.900
-0.020 (-0.51%)
Aug 4, 2025, 4:10 PM AEST
ASX:SHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.10 | 4.10 | 3.83 | 3.90 | 3.90 | -5.57% | 44,240 |
| Jul 31, 2025 | 4.03 | 4.15 | 4.00 | 4.13 | 4.13 | 2.48% | 18,425 |
| Jul 30, 2025 | 4.03 | 4.07 | 3.96 | 4.03 | 4.03 | 1.26% | 28,176 |
| Jul 29, 2025 | 4.12 | 4.16 | 3.98 | 3.98 | 3.98 | -3.16% | 34,285 |
| Jul 28, 2025 | 4.19 | 4.19 | 4.11 | 4.11 | 4.11 | -1.20% | 11,994 |
| Jul 27, 2025 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.48% | 2,024 |
| Jul 25, 2025 | 4.17 | 4.23 | 4.08 | 4.18 | 4.18 | - | 44,196 |
| Jul 24, 2025 | 4.18 | 4.25 | 4.10 | 4.18 | 4.18 | 0.48% | 34,531 |
| Jul 23, 2025 | 4.20 | 4.22 | 4.11 | 4.16 | 4.16 | -0.95% | 60,111 |
| Jul 22, 2025 | 4.21 | 4.22 | 4.16 | 4.20 | 4.20 | -0.24% | 85,444 |
| Jul 21, 2025 | 4.20 | 4.23 | 4.16 | 4.21 | 4.21 | 0.24% | 15,593 |
| Jul 18, 2025 | 4.16 | 4.25 | 4.15 | 4.20 | 4.20 | 0.72% | 59,695 |
| Jul 17, 2025 | 4.20 | 4.21 | 4.17 | 4.17 | 4.17 | 0.24% | 11,921 |
| Jul 16, 2025 | 4.29 | 4.29 | 4.16 | 4.16 | 4.16 | -3.03% | 50,196 |
| Jul 15, 2025 | 4.23 | 4.30 | 4.18 | 4.29 | 4.29 | 2.14% | 41,027 |
| Jul 14, 2025 | 4.33 | 4.45 | 4.20 | 4.20 | 4.20 | -3.00% | 141,189 |
| Jul 11, 2025 | 4.14 | 4.39 | 4.12 | 4.33 | 4.33 | 4.34% | 78,300 |
| Jul 10, 2025 | 4.16 | 4.18 | 4.14 | 4.15 | 4.15 | 0.73% | 36,775 |
| Jul 9, 2025 | 4.11 | 4.18 | 4.11 | 4.12 | 4.12 | -1.44% | 26,516 |
| Jul 8, 2025 | 4.15 | 4.19 | 4.12 | 4.18 | 4.18 | 0.72% | 47,642 |
| Jul 7, 2025 | 4.10 | 4.20 | 4.07 | 4.15 | 4.15 | 1.22% | 69,295 |
| Jul 4, 2025 | 4.18 | 4.20 | 4.07 | 4.10 | 4.10 | -1.68% | 37,151 |
| Jul 3, 2025 | 4.18 | 4.21 | 4.12 | 4.17 | 4.17 | - | 100,900 |
| Jul 2, 2025 | 4.31 | 4.34 | 4.17 | 4.17 | 4.17 | -3.25% | 82,491 |
| Jul 1, 2025 | 4.43 | 4.43 | 4.31 | 4.31 | 4.31 | -3.15% | 44,425 |
| Jun 30, 2025 | 4.19 | 4.45 | 4.15 | 4.45 | 4.45 | 7.75% | 136,400 |
| Jun 27, 2025 | 4.20 | 4.20 | 4.11 | 4.13 | 4.13 | -0.48% | 113,758 |
| Jun 26, 2025 | 4.16 | 4.16 | 4.11 | 4.15 | 4.15 | - | 64,168 |
| Jun 25, 2025 | 4.19 | 4.20 | 4.12 | 4.15 | 4.15 | -0.95% | 165,464 |
| Jun 24, 2025 | 4.20 | 4.30 | 4.15 | 4.19 | 4.19 | 0.24% | 515,309 |
| Jun 23, 2025 | 3.93 | 4.19 | 3.93 | 4.18 | 4.18 | 7.46% | 150,005 |
| Jun 20, 2025 | 3.82 | 4.00 | 3.75 | 3.89 | 3.89 | 3.73% | 68,477 |
| Jun 19, 2025 | 3.74 | 3.75 | 3.64 | 3.75 | 3.75 | 0.27% | 16,091 |
| Jun 18, 2025 | 3.78 | 3.82 | 3.69 | 3.74 | 3.74 | -0.27% | 27,823 |
| Jun 17, 2025 | 3.64 | 3.78 | 3.64 | 3.75 | 3.75 | 3.02% | 87,222 |
| Jun 16, 2025 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | 0.83% | 71,577 |
| Jun 13, 2025 | 3.62 | 3.62 | 3.55 | 3.61 | 3.61 | -0.28% | 24,479 |
| Jun 12, 2025 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 2.26% | 94,279 |
| Jun 11, 2025 | 3.49 | 3.54 | 3.42 | 3.54 | 3.54 | 2.02% | 69,808 |
| Jun 10, 2025 | 3.50 | 3.58 | 3.47 | 3.47 | 3.47 | -0.29% | 88,147 |
| Jun 6, 2025 | 3.38 | 3.49 | 3.38 | 3.48 | 3.48 | 2.96% | 81,351 |
| Jun 5, 2025 | 3.31 | 3.39 | 3.30 | 3.38 | 3.38 | 2.11% | 103,106 |
| Jun 4, 2025 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | - | 58,584 |
| Jun 3, 2025 | 3.30 | 3.31 | 3.29 | 3.31 | 3.31 | 0.30% | 71,713 |
| Jun 2, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 53,998 |
| May 30, 2025 | 3.27 | 3.30 | 3.26 | 3.29 | 3.29 | - | 47,343 |
| May 29, 2025 | 3.29 | 3.29 | 3.25 | 3.29 | 3.29 | 0.30% | 24,225 |
| May 28, 2025 | 3.29 | 3.29 | 3.25 | 3.28 | 3.28 | 0.61% | 9,842 |
| May 27, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -1.21% | 16,114 |
| May 26, 2025 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | 1.54% | 77,865 |