SHAPE Australia Corporation Limited (ASX:SHA)
Australia · Delayed Price · Currency is AUD 4.020
-0.140 (-3.37%)
Aug 29, 2025, 4:10 PM AEST
ASX:SHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.01 | 4.09 | 4.00 | 4.02 | 4.02 | -3.37% | 23,922 |
| Aug 28, 2025 | 4.18 | 4.21 | 4.14 | 4.16 | 4.16 | -0.48% | 15,135 |
| Aug 27, 2025 | 4.25 | 4.25 | 4.06 | 4.18 | 4.18 | - | 33,771 |
| Aug 26, 2025 | 4.30 | 4.30 | 4.14 | 4.18 | 4.18 | -2.79% | 59,453 |
| Aug 25, 2025 | 4.40 | 4.40 | 4.24 | 4.30 | 4.30 | -0.23% | 98,974 |
| Aug 22, 2025 | 4.28 | 4.31 | 4.19 | 4.31 | 4.31 | 0.70% | 44,532 |
| Aug 21, 2025 | 4.44 | 4.44 | 4.28 | 4.28 | 4.28 | -3.82% | 63,723 |
| Aug 20, 2025 | 4.44 | 4.62 | 4.33 | 4.45 | 4.45 | 3.49% | 414,931 |
| Aug 19, 2025 | 4.27 | 4.30 | 4.20 | 4.30 | 4.30 | 2.63% | 7,096 |
| Aug 18, 2025 | 4.28 | 4.35 | 4.18 | 4.19 | 4.19 | -2.10% | 66,947 |
| Aug 15, 2025 | 4.27 | 4.31 | 4.19 | 4.28 | 4.28 | 0.94% | 59,680 |
| Aug 14, 2025 | 4.10 | 4.24 | 4.06 | 4.24 | 4.24 | 4.43% | 123,801 |
| Aug 13, 2025 | 4.01 | 4.14 | 3.96 | 4.06 | 4.06 | 3.31% | 41,782 |
| Aug 12, 2025 | 3.90 | 3.97 | 3.89 | 3.93 | 3.93 | -1.50% | 21,005 |
| Aug 11, 2025 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 5.00% | 160,107 |
| Aug 8, 2025 | 3.84 | 3.85 | 3.79 | 3.80 | 3.80 | -1.30% | 26,091 |
| Aug 7, 2025 | 3.89 | 3.89 | 3.80 | 3.85 | 3.85 | -1.03% | 13,425 |
| Aug 6, 2025 | 3.84 | 3.90 | 3.81 | 3.89 | 3.89 | 1.30% | 24,599 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.79 | 3.84 | 3.84 | -1.54% | 37,660 |
| Aug 4, 2025 | 3.89 | 3.90 | 3.64 | 3.90 | 3.90 | - | 285,659 |
| 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 |