SHAPE Australia Corporation Limited (ASX:SHA)
Australia · Delayed Price · Currency is AUD 6.81
-0.15 (-2.16%)
At close: Feb 5, 2026
ASX:SHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.99 | 7.03 | 6.79 | 6.81 | 6.81 | -2.16% | 77,036 |
| Feb 4, 2026 | 7.25 | 7.30 | 6.87 | 6.96 | 6.96 | -2.25% | 166,885 |
| Feb 3, 2026 | 6.83 | 7.15 | 6.78 | 7.12 | 7.12 | 4.25% | 338,208 |
| Feb 2, 2026 | 6.64 | 6.84 | 6.51 | 6.83 | 6.83 | 2.25% | 81,965 |
| Jan 30, 2026 | 6.53 | 6.68 | 6.53 | 6.68 | 6.68 | 2.77% | 78,723 |
| Jan 29, 2026 | 6.60 | 6.70 | 6.44 | 6.50 | 6.50 | -1.52% | 43,324 |
| Jan 28, 2026 | 6.61 | 6.75 | 6.55 | 6.60 | 6.60 | - | 38,397 |
| Jan 27, 2026 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | -2.65% | 109,693 |
| Jan 23, 2026 | 6.70 | 6.87 | 6.70 | 6.78 | 6.78 | 2.57% | 115,121 |
| Jan 22, 2026 | 6.53 | 6.69 | 6.50 | 6.61 | 6.61 | 0.76% | 48,991 |
| Jan 21, 2026 | 6.50 | 6.56 | 6.36 | 6.56 | 6.56 | 0.92% | 31,133 |
| Jan 20, 2026 | 6.54 | 6.56 | 6.42 | 6.50 | 6.50 | -0.61% | 44,560 |
| Jan 19, 2026 | 6.51 | 6.54 | 6.37 | 6.54 | 6.54 | 2.51% | 40,823 |
| Jan 16, 2026 | 6.39 | 6.41 | 6.34 | 6.38 | 6.38 | 0.47% | 10,694 |
| Jan 15, 2026 | 6.41 | 6.43 | 6.21 | 6.35 | 6.35 | -0.78% | 37,089 |
| Jan 14, 2026 | 6.53 | 6.53 | 6.34 | 6.40 | 6.40 | -1.84% | 27,404 |
| Jan 13, 2026 | 6.49 | 6.52 | 6.45 | 6.52 | 6.52 | 0.31% | 240,309 |
| Jan 12, 2026 | 6.60 | 6.68 | 6.46 | 6.50 | 6.50 | -0.15% | 79,263 |
| Jan 9, 2026 | 6.54 | 6.57 | 6.48 | 6.51 | 6.51 | -0.46% | 26,707 |
| Jan 8, 2026 | 6.37 | 6.54 | 6.26 | 6.54 | 6.54 | 2.83% | 44,062 |
| Jan 7, 2026 | 6.16 | 6.36 | 6.16 | 6.36 | 6.36 | 2.09% | 49,520 |
| Jan 6, 2026 | 6.24 | 6.27 | 6.15 | 6.23 | 6.23 | 0.65% | 26,114 |
| Jan 5, 2026 | 6.15 | 6.30 | 6.13 | 6.19 | 6.19 | 2.31% | 68,235 |
| Jan 2, 2026 | 6.12 | 6.19 | 6.05 | 6.05 | 6.05 | -1.14% | 11,694 |
| Dec 31, 2025 | 6.24 | 6.24 | 6.12 | 6.12 | 6.12 | - | 19,848 |
| Dec 30, 2025 | 6.18 | 6.19 | 6.08 | 6.12 | 6.12 | -1.13% | 71,249 |
| Dec 29, 2025 | 6.16 | 6.19 | 6.08 | 6.19 | 6.19 | 0.49% | 11,104 |
| 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 |