Shape Australia Corporation Limited SHA
ASX · Australia · Industrial Services
AUD 7.96+0.46 (+6.13%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 7.94 | +5.87% | AUD 7.52 | AUD 8.00 | AUD 7.52 | 1.84M |
| 2026-10-01 | AUD 7.50 | -1.32% | AUD 7.63 | AUD 7.63 | AUD 7.41 | 258.57K |
| 2026-09-30 | AUD 7.60 | +3.40% | AUD 7.34 | AUD 7.68 | AUD 7.26 | 670.01K |
| 2026-09-29 | AUD 7.35 | +2.80% | AUD 7.10 | AUD 7.35 | AUD 7.10 | 76.85K |
| 2026-09-28 | AUD 7.15 | -2.32% | AUD 7.31 | AUD 7.35 | AUD 7.10 | 62.45K |
| 2026-09-25 | AUD 7.32 | +2.23% | AUD 7.28 | AUD 7.34 | AUD 7.06 | 48.34K |
| 2026-09-24 | AUD 7.16 | 0.00% | AUD 7.28 | AUD 7.28 | AUD 7.02 | 30.52K |
| 2026-09-23 | AUD 7.16 | +0.14% | AUD 7.10 | AUD 7.23 | AUD 6.95 | 140.40K |
| 2026-09-22 | AUD 7.15 | +3.62% | AUD 6.94 | AUD 7.15 | AUD 6.94 | 61.26K |
| 2026-09-21 | AUD 6.90 | -2.13% | AUD 6.87 | AUD 7.02 | AUD 6.81 | 131.38K |
| 2026-09-18 | AUD 7.05 | 0.00% | AUD 7.15 | AUD 7.28 | AUD 7.03 | 76.22K |
| 2026-09-17 | AUD 7.05 | 0.00% | AUD 6.95 | AUD 7.13 | AUD 6.95 | 19.21K |
| 2026-09-16 | AUD 7.05 | -0.84% | AUD 7.05 | AUD 7.06 | AUD 6.95 | 62.44K |
| 2026-09-15 | AUD 7.11 | +2.01% | AUD 6.97 | AUD 7.11 | AUD 6.84 | 123.74K |
| 2026-09-14 | AUD 6.97 | -2.11% | AUD 7.35 | AUD 7.35 | AUD 6.90 | 67.77K |
| 2026-09-11 | AUD 7.12 | -2.33% | AUD 7.18 | AUD 7.26 | AUD 7.00 | 142.31K |
| 2026-09-10 | AUD 7.29 | -3.06% | AUD 7.58 | AUD 7.58 | AUD 7.17 | 76.21K |
| 2026-09-09 | AUD 7.52 | +0.80% | AUD 7.42 | AUD 7.58 | AUD 7.42 | 90.80K |
| 2026-09-08 | AUD 7.46 | -1.84% | AUD 7.59 | AUD 7.71 | AUD 7.46 | 74.25K |
| 2026-09-07 | AUD 7.60 | +0.26% | AUD 7.60 | AUD 7.64 | AUD 7.53 | 118.71K |
| 2026-09-04 | AUD 7.58 | +0.93% | AUD 7.51 | AUD 7.65 | AUD 7.42 | 222.58K |
| 2026-09-03 | AUD 7.51 | +2.04% | AUD 7.40 | AUD 7.51 | AUD 7.35 | 161.09K |
| 2026-09-02 | AUD 7.36 | -0.41% | AUD 7.30 | AUD 7.41 | AUD 7.22 | 101.93K |
| 2026-09-01 | AUD 7.39 | +2.50% | AUD 7.28 | AUD 7.45 | AUD 7.15 | 180.93K |
| 2026-08-31 | AUD 7.21 | +0.42% | AUD 7.11 | AUD 7.28 | AUD 7.08 | 201.89K |
| 2026-08-28 | AUD 7.18 | -2.18% | AUD 7.34 | AUD 7.34 | AUD 6.94 | 100.20K |
| 2026-08-27 | AUD 7.34 | +0.41% | AUD 7.32 | AUD 7.43 | AUD 7.28 | 201.72K |
| 2026-08-26 | AUD 7.31 | +2.09% | AUD 7.29 | AUD 7.33 | AUD 7.09 | 135.20K |
| 2026-08-25 | AUD 7.16 | -0.83% | AUD 7.18 | AUD 7.34 | AUD 7.15 | 124.43K |
| 2026-08-24 | AUD 7.22 | +3.14% | AUD 7.07 | AUD 7.27 | AUD 7.00 | 246.89K |
| 2026-08-21 | AUD 7.00 | 0.00% | AUD 7.05 | AUD 7.05 | AUD 6.90 | 905.16K |
| 2026-08-20 | AUD 7.00 | +5.26% | AUD 6.72 | AUD 7.22 | AUD 6.71 | 368.34K |
| 2026-08-19 | AUD 6.65 | -1.92% | AUD 7.32 | AUD 7.60 | AUD 6.56 | 422.16K |
| 2026-08-18 | AUD 6.78 | +2.42% | AUD 6.69 | AUD 6.92 | AUD 6.65 | 94.43K |
| 2026-08-17 | AUD 6.62 | +0.46% | AUD 6.64 | AUD 6.68 | AUD 6.59 | 26.42K |
| 2026-08-14 | AUD 6.59 | +0.15% | AUD 6.57 | AUD 6.61 | AUD 6.51 | 10.98K |
| 2026-08-13 | AUD 6.58 | -0.90% | AUD 6.64 | AUD 6.72 | AUD 6.56 | 131.46K |
| 2026-08-12 | AUD 6.64 | 0.00% | AUD 6.66 | AUD 6.66 | AUD 6.41 | 136.93K |
| 2026-08-11 | AUD 6.64 | -0.75% | AUD 6.72 | AUD 6.72 | AUD 6.53 | 31.33K |
| 2026-08-10 | AUD 6.69 | -2.48% | AUD 6.86 | AUD 6.96 | AUD 6.64 | 45.99K |
| 2026-08-07 | AUD 6.86 | -1.44% | AUD 6.88 | AUD 6.92 | AUD 6.80 | 48.69K |
| 2026-08-06 | AUD 6.96 | +4.50% | AUD 6.66 | AUD 7.01 | AUD 6.64 | 119.77K |
| 2026-08-05 | AUD 6.66 | +4.39% | AUD 6.43 | AUD 6.70 | AUD 6.37 | 101.75K |
| 2026-08-04 | AUD 6.38 | +1.27% | AUD 6.30 | AUD 6.44 | AUD 6.22 | 101.27K |
| 2026-08-03 | AUD 6.30 | -0.63% | AUD 6.30 | AUD 6.36 | AUD 6.23 | 134.63K |
| 2026-07-31 | AUD 6.34 | -0.78% | AUD 6.48 | AUD 6.51 | AUD 6.24 | 118.05K |
| 2026-07-30 | AUD 6.39 | -3.18% | AUD 6.50 | AUD 6.60 | AUD 6.36 | 122.46K |
| 2026-07-29 | AUD 6.60 | +0.61% | AUD 6.66 | AUD 6.66 | AUD 6.51 | 38.13K |
| 2026-07-28 | AUD 6.56 | -2.53% | AUD 6.73 | AUD 6.73 | AUD 6.52 | 190.34K |
| 2026-07-27 | AUD 6.73 | +0.45% | AUD 6.75 | AUD 6.90 | AUD 6.64 | 544.47K |
| 2026-07-24 | AUD 6.70 | +0.75% | AUD 6.67 | AUD 6.76 | AUD 6.48 | 220.90K |
| 2026-07-23 | AUD 6.65 | +1.22% | AUD 6.60 | AUD 6.65 | AUD 6.43 | 42.65K |
| 2026-07-22 | AUD 6.57 | -0.90% | AUD 6.62 | AUD 6.68 | AUD 6.50 | 51.66K |
| 2026-07-21 | AUD 6.63 | +3.27% | AUD 6.51 | AUD 6.70 | AUD 6.40 | 90.48K |
| 2026-07-20 | AUD 6.42 | -0.62% | AUD 6.51 | AUD 6.52 | AUD 6.37 | 39.65K |
| 2026-07-17 | AUD 6.46 | +0.78% | AUD 6.41 | AUD 6.50 | AUD 6.26 | 168.16K |
| 2026-07-16 | AUD 6.41 | -0.16% | AUD 6.44 | AUD 6.46 | AUD 6.36 | 33.45K |
| 2026-07-15 | AUD 6.42 | +2.07% | AUD 6.27 | AUD 6.47 | AUD 6.23 | 61.45K |
| 2026-07-14 | AUD 6.29 | -2.48% | AUD 6.46 | AUD 6.46 | AUD 6.25 | 82.04K |
| 2026-07-13 | AUD 6.45 | +1.57% | AUD 6.30 | AUD 6.50 | AUD 6.30 | 122.64K |
| 2026-07-10 | AUD 6.35 | +0.16% | AUD 6.35 | AUD 6.45 | AUD 6.28 | 112.87K |
| 2026-07-09 | AUD 6.34 | -1.71% | AUD 6.40 | AUD 6.47 | AUD 6.31 | 55.26K |
| 2026-07-08 | AUD 6.45 | -0.15% | AUD 6.46 | AUD 6.54 | AUD 6.35 | 120.55K |
| 2026-07-07 | AUD 6.46 | -2.86% | AUD 6.65 | AUD 6.65 | AUD 6.43 | 102.67K |
| 2026-07-06 | AUD 6.65 | -0.45% | AUD 6.80 | AUD 6.82 | AUD 6.60 | 72.66K |
| 2026-07-03 | AUD 6.68 | +1.37% | AUD 6.59 | AUD 6.76 | AUD 6.50 | 141.08K |
| 2026-07-02 | AUD 6.59 | -4.35% | AUD 6.83 | AUD 6.83 | AUD 6.53 | 142.34K |
| 2026-07-01 | AUD 6.89 | -1.57% | AUD 7.01 | AUD 7.14 | AUD 6.86 | 91.69K |
| 2026-06-30 | AUD 7.00 | +0.72% | AUD 7.00 | AUD 7.07 | AUD 6.70 | 53.97K |
| 2026-06-29 | AUD 6.95 | -0.57% | AUD 7.00 | AUD 7.01 | AUD 6.87 | 61.83K |
| 2026-06-26 | AUD 6.99 | +0.14% | AUD 6.92 | AUD 7.07 | AUD 6.92 | 160.76K |
| 2026-06-25 | AUD 6.98 | -1.41% | AUD 7.00 | AUD 7.15 | AUD 6.91 | 133.09K |
| 2026-06-24 | AUD 7.08 | +0.43% | AUD 7.05 | AUD 7.14 | AUD 6.85 | 121.24K |
| 2026-06-23 | AUD 7.05 | +1.00% | AUD 6.98 | AUD 7.12 | AUD 6.84 | 163.93K |
| 2026-06-22 | AUD 6.98 | -0.29% | AUD 7.02 | AUD 7.12 | AUD 6.89 | 72.37K |
| 2026-06-19 | AUD 7.00 | +5.26% | AUD 6.66 | AUD 7.18 | AUD 6.66 | 165.29K |
| 2026-06-18 | AUD 6.65 | +0.76% | AUD 6.41 | AUD 6.74 | AUD 6.41 | 215.97K |
| 2026-06-17 | AUD 6.60 | +2.01% | AUD 6.47 | AUD 6.75 | AUD 6.47 | 146.99K |
| 2026-06-16 | AUD 6.47 | -1.22% | AUD 6.75 | AUD 6.75 | AUD 6.46 | 150.07K |
| 2026-06-15 | AUD 6.55 | +0.92% | AUD 6.69 | AUD 6.69 | AUD 6.42 | 235.16K |
| 2026-06-12 | AUD 6.49 | +2.53% | AUD 6.38 | AUD 6.68 | AUD 6.38 | 102.00K |
| 2026-06-11 | AUD 6.33 | -2.91% | AUD 6.30 | AUD 6.41 | AUD 6.15 | 170.61K |
| 2026-06-10 | AUD 6.52 | +2.03% | AUD 6.35 | AUD 6.54 | AUD 6.25 | 263.29K |
| 2026-06-09 | AUD 6.39 | -5.61% | AUD 6.69 | AUD 6.69 | AUD 6.35 | 161.26K |
| 2026-06-05 | AUD 6.77 | -2.59% | AUD 6.77 | AUD 7.11 | AUD 6.64 | 690.16K |
| 2026-06-04 | AUD 6.95 | +5.14% | AUD 7.15 | AUD 7.15 | AUD 6.55 | 188.22K |
| 2026-06-03 | AUD 6.61 | -4.48% | AUD 6.95 | AUD 6.95 | AUD 6.58 | 132.74K |
| 2026-06-02 | AUD 6.92 | -3.35% | AUD 7.19 | AUD 7.19 | AUD 6.86 | 101.86K |
| 2026-06-01 | AUD 7.16 | -1.38% | AUD 7.26 | AUD 7.29 | AUD 7.06 | 95.46K |
| 2026-05-29 | AUD 7.26 | +1.40% | AUD 7.39 | AUD 7.66 | AUD 7.18 | 173.01K |