SHAPE Australia Corporation Limited (ASX:SHA)
Australia · Delayed Price · Currency is AUD 6.77
-0.18 (-2.59%)
Jun 5, 2026, 4:10 PM AEST
ASX:SHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.77 | 7.11 | 6.64 | 6.77 | 6.77 | -2.59% | 690,164 |
| Jun 4, 2026 | 7.15 | 7.15 | 6.55 | 6.95 | 6.95 | 5.14% | 188,223 |
| Jun 3, 2026 | 6.95 | 6.95 | 6.58 | 6.61 | 6.61 | -4.48% | 132,736 |
| Jun 2, 2026 | 7.19 | 7.19 | 6.86 | 6.92 | 6.92 | -3.35% | 101,863 |
| Jun 1, 2026 | 7.26 | 7.29 | 7.06 | 7.16 | 7.16 | -1.38% | 95,457 |
| May 29, 2026 | 7.39 | 7.66 | 7.18 | 7.26 | 7.26 | 1.40% | 173,008 |
| May 28, 2026 | 7.50 | 7.50 | 6.94 | 7.16 | 7.16 | 0.99% | 109,538 |
| May 27, 2026 | 7.25 | 7.27 | 7.09 | 7.09 | 7.09 | -2.48% | 102,011 |
| May 26, 2026 | 7.52 | 7.52 | 7.27 | 7.27 | 7.27 | -3.32% | 38,040 |
| May 25, 2026 | 7.50 | 7.56 | 7.36 | 7.52 | 7.52 | 1.08% | 38,084 |
| May 22, 2026 | 7.56 | 7.57 | 7.37 | 7.44 | 7.44 | -1.33% | 40,045 |
| May 21, 2026 | 7.24 | 7.60 | 7.13 | 7.54 | 7.54 | 1.07% | 116,743 |
| May 20, 2026 | 7.50 | 7.50 | 7.26 | 7.46 | 7.46 | -0.27% | 106,514 |
| May 19, 2026 | 7.56 | 7.78 | 7.39 | 7.48 | 7.48 | -1.58% | 101,058 |
| May 18, 2026 | 7.85 | 7.85 | 7.56 | 7.60 | 7.60 | -1.30% | 50,109 |
| May 15, 2026 | 7.80 | 7.81 | 7.56 | 7.70 | 7.70 | -1.28% | 54,859 |
| May 14, 2026 | 7.78 | 7.90 | 7.67 | 7.80 | 7.80 | 0.13% | 76,294 |
| May 13, 2026 | 7.80 | 7.96 | 7.59 | 7.79 | 7.79 | 1.30% | 243,758 |
| May 12, 2026 | 7.10 | 7.69 | 7.01 | 7.69 | 7.69 | 14.43% | 678,119 |
| May 11, 2026 | 6.76 | 6.89 | 6.63 | 6.72 | 6.72 | 0.15% | 115,289 |
| May 8, 2026 | 6.36 | 6.78 | 6.36 | 6.71 | 6.71 | 3.87% | 95,379 |
| May 7, 2026 | 5.98 | 6.46 | 5.82 | 6.46 | 6.46 | 7.31% | 92,473 |
| May 6, 2026 | 5.81 | 6.07 | 5.56 | 6.02 | 6.02 | 3.26% | 534,337 |
| May 5, 2026 | 5.93 | 6.04 | 5.83 | 5.83 | 5.83 | -3.64% | 43,955 |
| May 4, 2026 | 6.00 | 6.18 | 5.95 | 6.05 | 6.05 | - | 127,823 |
| May 1, 2026 | 5.95 | 6.11 | 5.95 | 6.05 | 6.05 | 2.02% | 216,434 |
| Apr 30, 2026 | 5.98 | 6.06 | 5.87 | 5.93 | 5.93 | -1.17% | 108,317 |
| Apr 29, 2026 | 6.00 | 6.25 | 5.98 | 6.00 | 6.00 | -1.48% | 78,280 |
| Apr 28, 2026 | 6.12 | 6.14 | 6.03 | 6.09 | 6.09 | -0.33% | 220,426 |
| Apr 27, 2026 | 6.05 | 6.26 | 5.89 | 6.11 | 6.11 | -1.45% | 135,476 |
| Apr 24, 2026 | 6.37 | 6.49 | 6.16 | 6.20 | 6.20 | -4.91% | 165,676 |
| Apr 23, 2026 | 6.53 | 6.72 | 6.42 | 6.52 | 6.52 | - | 148,733 |
| Apr 22, 2026 | 6.56 | 6.59 | 6.40 | 6.52 | 6.52 | -0.61% | 50,773 |
| Apr 21, 2026 | 6.44 | 6.58 | 6.42 | 6.56 | 6.56 | 1.86% | 44,539 |
| Apr 20, 2026 | 6.32 | 6.57 | 6.32 | 6.44 | 6.44 | 1.26% | 29,909 |
| Apr 17, 2026 | 6.40 | 6.45 | 6.22 | 6.36 | 6.36 | -1.40% | 202,083 |
| Apr 16, 2026 | 6.58 | 6.60 | 6.42 | 6.45 | 6.45 | -1.98% | 52,445 |
| Apr 15, 2026 | 6.64 | 6.68 | 6.43 | 6.58 | 6.58 | -0.90% | 132,899 |
| Apr 14, 2026 | 6.78 | 6.79 | 6.55 | 6.64 | 6.64 | -0.90% | 60,817 |
| Apr 13, 2026 | 7.18 | 7.18 | 6.70 | 6.70 | 6.70 | -6.03% | 107,777 |
| Apr 10, 2026 | 6.98 | 7.13 | 6.77 | 7.13 | 7.13 | 2.89% | 71,419 |
| Apr 9, 2026 | 7.04 | 7.07 | 6.74 | 6.93 | 6.93 | 1.61% | 87,291 |
| Apr 8, 2026 | 6.97 | 6.98 | 6.48 | 6.82 | 6.82 | 5.08% | 91,182 |
| Apr 7, 2026 | 6.76 | 6.84 | 6.45 | 6.49 | 6.49 | -3.71% | 385,193 |
| Apr 2, 2026 | 6.78 | 6.84 | 6.65 | 6.74 | 6.74 | 0.30% | 62,419 |
| Apr 1, 2026 | 6.58 | 6.72 | 6.37 | 6.72 | 6.72 | 5.66% | 92,625 |
| Mar 31, 2026 | 6.41 | 6.48 | 6.29 | 6.36 | 6.36 | -1.09% | 293,966 |
| Mar 30, 2026 | 6.28 | 6.47 | 6.16 | 6.43 | 6.43 | 1.42% | 118,421 |
| Mar 27, 2026 | 6.49 | 6.49 | 6.32 | 6.34 | 6.34 | -2.31% | 121,242 |
| Mar 26, 2026 | 6.67 | 6.68 | 6.41 | 6.49 | 6.49 | -1.22% | 89,137 |