SHAPE Australia Corporation Limited (ASX:SHA)
Australia · Delayed Price · Currency is AUD 8.10
-0.03 (-0.37%)
Oct 7, 2026, 4:10 PM AEST
ASX:SHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.10 | 8.17 | 7.97 | 8.10 | 8.10 | -0.37% | 127,476 |
| Oct 6, 2026 | 8.34 | 8.39 | 8.12 | 8.13 | 8.13 | -2.40% | 120,279 |
| Oct 5, 2026 | 8.12 | 8.38 | 7.83 | 8.33 | 8.33 | 2.59% | 471,424 |
| Oct 2, 2026 | 7.52 | 8.15 | 7.52 | 8.12 | 8.12 | 8.27% | 2,118,084 |
| Oct 1, 2026 | 7.63 | 7.63 | 7.41 | 7.50 | 7.50 | -1.32% | 258,566 |
| Sep 30, 2026 | 7.34 | 7.68 | 7.26 | 7.60 | 7.60 | 3.40% | 670,014 |
| Sep 29, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 2.80% | 76,847 |
| Sep 28, 2026 | 7.31 | 7.35 | 7.10 | 7.15 | 7.15 | -2.32% | 62,453 |
| Sep 25, 2026 | 7.28 | 7.35 | 7.06 | 7.32 | 7.32 | 2.23% | 48,341 |
| Sep 24, 2026 | 7.28 | 7.28 | 7.02 | 7.16 | 7.16 | - | 30,518 |
| Sep 23, 2026 | 7.10 | 7.23 | 6.95 | 7.16 | 7.16 | 0.14% | 140,399 |
| Sep 22, 2026 | 6.94 | 7.15 | 6.94 | 7.15 | 7.15 | 3.62% | 61,261 |
| Sep 21, 2026 | 6.87 | 7.02 | 6.81 | 6.90 | 6.90 | -2.13% | 131,375 |
| Sep 18, 2026 | 7.15 | 7.28 | 7.03 | 7.05 | 7.05 | - | 76,217 |
| Sep 17, 2026 | 6.95 | 7.13 | 6.95 | 7.05 | 7.05 | - | 19,207 |
| Sep 16, 2026 | 7.05 | 7.06 | 6.95 | 7.05 | 7.05 | -0.84% | 62,442 |
| Sep 15, 2026 | 6.97 | 7.11 | 6.84 | 7.11 | 7.11 | 2.01% | 123,739 |
| Sep 14, 2026 | 7.35 | 7.35 | 6.90 | 6.97 | 6.97 | -2.11% | 67,773 |
| Sep 11, 2026 | 7.18 | 7.26 | 7.00 | 7.12 | 7.12 | -2.33% | 142,307 |
| Sep 10, 2026 | 7.58 | 7.58 | 7.17 | 7.29 | 7.29 | -3.06% | 76,211 |
| Sep 9, 2026 | 7.42 | 7.58 | 7.42 | 7.52 | 7.52 | 0.80% | 90,800 |
| Sep 8, 2026 | 7.59 | 7.71 | 7.46 | 7.46 | 7.46 | -1.84% | 74,249 |
| Sep 7, 2026 | 7.60 | 7.64 | 7.53 | 7.60 | 7.60 | 0.26% | 118,531 |
| Sep 4, 2026 | 7.51 | 7.65 | 7.42 | 7.58 | 7.58 | 0.93% | 222,578 |
| Sep 3, 2026 | 7.40 | 7.51 | 7.35 | 7.51 | 7.51 | 2.04% | 161,092 |
| Sep 2, 2026 | 7.30 | 7.41 | 7.22 | 7.36 | 7.36 | -0.41% | 101,933 |
| Sep 1, 2026 | 7.28 | 7.45 | 7.15 | 7.39 | 7.39 | 2.50% | 180,930 |
| Aug 31, 2026 | 7.11 | 7.28 | 7.08 | 7.21 | 7.21 | 0.42% | 201,889 |
| Aug 28, 2026 | 7.34 | 7.34 | 6.94 | 7.18 | 7.18 | 0.28% | 100,202 |
| Aug 27, 2026 | 7.32 | 7.43 | 7.28 | 7.34 | 7.16 | 0.41% | 201,724 |
| Aug 26, 2026 | 7.29 | 7.33 | 7.09 | 7.31 | 7.13 | 2.09% | 135,195 |
| Aug 25, 2026 | 7.18 | 7.34 | 7.15 | 7.16 | 6.98 | -0.83% | 124,434 |
| Aug 24, 2026 | 7.07 | 7.27 | 7.00 | 7.22 | 7.04 | 3.14% | 246,890 |
| Aug 21, 2026 | 7.05 | 7.05 | 6.90 | 7.00 | 6.83 | - | 905,156 |
| Aug 20, 2026 | 6.72 | 7.22 | 6.71 | 7.00 | 6.83 | 5.26% | 368,337 |
| Aug 19, 2026 | 7.32 | 7.60 | 6.56 | 6.65 | 6.49 | -1.92% | 422,156 |
| Aug 18, 2026 | 6.69 | 6.92 | 6.65 | 6.78 | 6.61 | 2.42% | 94,433 |
| Aug 17, 2026 | 6.64 | 6.68 | 6.59 | 6.62 | 6.46 | 0.46% | 26,423 |
| Aug 14, 2026 | 6.57 | 6.61 | 6.51 | 6.59 | 6.43 | 0.15% | 10,978 |
| Aug 13, 2026 | 6.64 | 6.72 | 6.56 | 6.58 | 6.42 | -0.90% | 131,460 |
| Aug 12, 2026 | 6.66 | 6.66 | 6.42 | 6.64 | 6.48 | - | 136,929 |
| Aug 11, 2026 | 6.72 | 6.72 | 6.53 | 6.64 | 6.48 | -0.75% | 31,333 |
| Aug 10, 2026 | 6.86 | 6.96 | 6.64 | 6.69 | 6.53 | -2.48% | 45,989 |
| Aug 7, 2026 | 6.88 | 6.92 | 6.80 | 6.86 | 6.69 | -1.44% | 48,688 |
| Aug 6, 2026 | 6.66 | 7.01 | 6.64 | 6.96 | 6.79 | 4.50% | 119,771 |
| Aug 5, 2026 | 6.43 | 6.70 | 6.37 | 6.66 | 6.50 | 4.39% | 101,746 |
| Aug 4, 2026 | 6.30 | 6.44 | 6.22 | 6.38 | 6.22 | 1.27% | 101,273 |
| Aug 3, 2026 | 6.30 | 6.36 | 6.23 | 6.30 | 6.15 | -0.63% | 134,626 |
| Jul 31, 2026 | 6.48 | 6.51 | 6.24 | 6.34 | 6.18 | -0.78% | 118,051 |
| Jul 30, 2026 | 6.50 | 6.60 | 6.36 | 6.39 | 6.23 | -3.18% | 122,458 |