SHAPE Australia Corporation Limited (ASX:SHA)
Australia · Delayed Price · Currency is AUD 7.34
+0.03 (0.41%)
Aug 27, 2026, 4:10 PM AEST
ASX:SHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.32 | 7.43 | 7.31 | 7.31 | - | - | 56,304 |
| Aug 26, 2026 | 7.29 | 7.33 | 7.09 | 7.31 | 7.31 | 2.09% | 135,195 |
| Aug 25, 2026 | 7.18 | 7.34 | 7.15 | 7.16 | 7.16 | -0.83% | 124,434 |
| Aug 24, 2026 | 7.07 | 7.27 | 7.00 | 7.22 | 7.22 | 3.14% | 246,890 |
| Aug 21, 2026 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | - | 905,156 |
| Aug 20, 2026 | 6.72 | 7.22 | 6.71 | 7.00 | 7.00 | 5.26% | 368,337 |
| Aug 19, 2026 | 7.32 | 7.60 | 6.56 | 6.65 | 6.65 | -1.92% | 422,156 |
| Aug 18, 2026 | 6.69 | 6.92 | 6.65 | 6.78 | 6.78 | 2.42% | 94,433 |
| Aug 17, 2026 | 6.64 | 6.68 | 6.59 | 6.62 | 6.62 | 0.46% | 26,423 |
| Aug 14, 2026 | 6.57 | 6.61 | 6.51 | 6.59 | 6.59 | 0.15% | 10,978 |
| Aug 13, 2026 | 6.64 | 6.72 | 6.56 | 6.58 | 6.58 | -0.90% | 131,460 |
| Aug 12, 2026 | 6.66 | 6.66 | 6.42 | 6.64 | 6.64 | - | 136,929 |
| Aug 11, 2026 | 6.72 | 6.72 | 6.53 | 6.64 | 6.64 | -0.75% | 31,333 |
| Aug 10, 2026 | 6.86 | 6.96 | 6.64 | 6.69 | 6.69 | -2.48% | 45,989 |
| Aug 7, 2026 | 6.88 | 6.92 | 6.80 | 6.86 | 6.86 | -1.44% | 48,688 |
| Aug 6, 2026 | 6.66 | 7.01 | 6.64 | 6.96 | 6.96 | 4.50% | 119,771 |
| Aug 5, 2026 | 6.43 | 6.70 | 6.37 | 6.66 | 6.66 | 4.39% | 101,746 |
| Aug 4, 2026 | 6.30 | 6.44 | 6.22 | 6.38 | 6.38 | 1.27% | 101,273 |
| Aug 3, 2026 | 6.30 | 6.36 | 6.23 | 6.30 | 6.30 | -0.63% | 134,626 |
| Jul 31, 2026 | 6.48 | 6.51 | 6.24 | 6.34 | 6.34 | -0.78% | 118,051 |
| Jul 30, 2026 | 6.50 | 6.60 | 6.36 | 6.39 | 6.39 | -3.18% | 122,458 |
| Jul 29, 2026 | 6.66 | 6.66 | 6.51 | 6.60 | 6.60 | 0.61% | 38,131 |
| Jul 28, 2026 | 6.73 | 6.73 | 6.52 | 6.56 | 6.56 | -2.53% | 190,337 |
| Jul 27, 2026 | 6.75 | 6.90 | 6.64 | 6.73 | 6.73 | 0.45% | 544,472 |
| Jul 24, 2026 | 6.67 | 6.76 | 6.48 | 6.70 | 6.70 | 0.75% | 220,903 |
| Jul 23, 2026 | 6.60 | 6.65 | 6.43 | 6.65 | 6.65 | 1.22% | 42,654 |
| Jul 22, 2026 | 6.62 | 6.68 | 6.50 | 6.57 | 6.57 | -0.90% | 51,661 |
| Jul 21, 2026 | 6.51 | 6.70 | 6.40 | 6.63 | 6.63 | 3.27% | 90,476 |
| Jul 20, 2026 | 6.51 | 6.52 | 6.37 | 6.42 | 6.42 | -0.62% | 39,646 |
| Jul 17, 2026 | 6.41 | 6.50 | 6.26 | 6.46 | 6.46 | 0.78% | 168,157 |
| Jul 16, 2026 | 6.44 | 6.46 | 6.36 | 6.41 | 6.41 | -0.16% | 33,450 |
| Jul 15, 2026 | 6.27 | 6.47 | 6.23 | 6.42 | 6.42 | 2.07% | 61,448 |
| Jul 14, 2026 | 6.46 | 6.46 | 6.25 | 6.29 | 6.29 | -2.48% | 82,036 |
| Jul 13, 2026 | 6.30 | 6.50 | 6.30 | 6.45 | 6.45 | 1.57% | 122,636 |
| Jul 10, 2026 | 6.35 | 6.45 | 6.28 | 6.35 | 6.35 | 0.16% | 112,872 |
| Jul 9, 2026 | 6.40 | 6.47 | 6.31 | 6.34 | 6.34 | -1.71% | 55,262 |
| Jul 8, 2026 | 6.46 | 6.54 | 6.35 | 6.45 | 6.45 | -0.15% | 120,554 |
| Jul 7, 2026 | 6.65 | 6.65 | 6.43 | 6.46 | 6.46 | -2.86% | 102,669 |
| Jul 6, 2026 | 6.80 | 6.82 | 6.60 | 6.65 | 6.65 | -0.45% | 72,662 |
| Jul 3, 2026 | 6.59 | 6.76 | 6.50 | 6.68 | 6.68 | 1.37% | 141,077 |
| Jul 2, 2026 | 6.83 | 6.83 | 6.53 | 6.59 | 6.59 | -4.35% | 142,337 |
| Jul 1, 2026 | 7.01 | 7.14 | 6.86 | 6.89 | 6.89 | -1.57% | 91,688 |
| Jun 30, 2026 | 7.00 | 7.07 | 6.70 | 7.00 | 7.00 | 0.72% | 53,970 |
| Jun 29, 2026 | 7.00 | 7.01 | 6.87 | 6.95 | 6.95 | -0.57% | 61,834 |
| Jun 26, 2026 | 6.92 | 7.07 | 6.92 | 6.99 | 6.99 | 0.14% | 160,763 |
| Jun 25, 2026 | 7.00 | 7.15 | 6.91 | 6.98 | 6.98 | -1.41% | 133,090 |
| Jun 24, 2026 | 7.05 | 7.14 | 6.85 | 7.08 | 7.08 | 0.43% | 121,243 |
| Jun 23, 2026 | 6.98 | 7.12 | 6.84 | 7.05 | 7.05 | 1.00% | 163,929 |
| Jun 22, 2026 | 7.02 | 7.12 | 6.89 | 6.98 | 6.98 | -0.29% | 72,374 |
| Jun 19, 2026 | 6.66 | 7.18 | 6.66 | 7.00 | 7.00 | 5.26% | 165,291 |