SHAPE Australia Corporation Limited (ASX:SHA)
Australia
· Delayed Price · Currency is AUD 6.08
-0.07 (-1.14%)
At close: Dec 5, 2025
ASX:SHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 6.42 | 6.42 | 6.07 | 6.14 | 6.14 | -4.06% | 102,424 |
| Nov 20, 2025 | 6.39 | 6.50 | 6.30 | 6.40 | 6.40 | 2.56% | 132,501 |
| Nov 19, 2025 | 6.16 | 6.28 | 6.14 | 6.24 | 6.24 | 0.97% | 57,155 |
| Nov 18, 2025 | 6.49 | 6.58 | 6.04 | 6.18 | 6.18 | -5.94% | 134,722 |
| Nov 17, 2025 | 6.45 | 6.59 | 6.40 | 6.57 | 6.57 | 1.39% | 80,634 |
| Nov 14, 2025 | 6.50 | 6.50 | 6.28 | 6.48 | 6.48 | -0.31% | 79,811 |
| Nov 13, 2025 | 6.10 | 6.50 | 6.06 | 6.50 | 6.50 | 7.97% | 360,584 |
| Nov 12, 2025 | 6.02 | 6.23 | 5.93 | 6.02 | 6.02 | 3.08% | 376,599 |
| Nov 11, 2025 | 5.95 | 6.03 | 5.83 | 5.84 | 5.84 | -1.02% | 87,642 |
| Nov 10, 2025 | 5.85 | 6.00 | 5.82 | 5.90 | 5.90 | 2.43% | 66,452 |
| Nov 7, 2025 | 5.90 | 6.02 | 5.76 | 5.76 | 5.76 | -0.86% | 58,881 |
| Nov 6, 2025 | 5.92 | 5.94 | 5.81 | 5.81 | 5.81 | -1.86% | 31,574 |
| Nov 5, 2025 | 5.80 | 5.94 | 5.70 | 5.92 | 5.92 | 2.07% | 63,258 |
| Nov 4, 2025 | 5.95 | 5.98 | 5.80 | 5.80 | 5.80 | -2.68% | 26,150 |
| Nov 3, 2025 | 5.79 | 6.04 | 5.69 | 5.96 | 5.96 | 2.94% | 59,458 |
| Oct 31, 2025 | 5.99 | 5.99 | 5.71 | 5.79 | 5.79 | -2.85% | 50,549 |
| Oct 30, 2025 | 6.00 | 6.12 | 5.96 | 5.96 | 5.96 | -0.33% | 145,324 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.85 | 5.98 | 5.98 | 2.40% | 24,921 |
| Oct 28, 2025 | 5.92 | 5.98 | 5.75 | 5.84 | 5.84 | -0.17% | 79,734 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.73 | 5.85 | 5.85 | -1.68% | 86,862 |
| Oct 24, 2025 | 5.95 | 6.08 | 5.90 | 5.95 | 5.95 | -0.50% | 234,466 |
| Oct 23, 2025 | 5.97 | 6.03 | 5.69 | 5.98 | 5.98 | 5.10% | 112,171 |
| Oct 22, 2025 | 5.67 | 5.71 | 5.49 | 5.69 | 5.69 | 0.53% | 400,322 |
| Oct 21, 2025 | 5.50 | 5.71 | 5.45 | 5.66 | 5.66 | 1.80% | 103,579 |
| Oct 20, 2025 | 5.56 | 5.59 | 5.43 | 5.56 | 5.56 | - | 53,924 |
| Oct 17, 2025 | 5.49 | 5.56 | 5.38 | 5.56 | 5.56 | 1.46% | 48,434 |
| Oct 16, 2025 | 5.47 | 5.55 | 5.36 | 5.48 | 5.48 | 0.18% | 82,435 |
| Oct 15, 2025 | 5.48 | 5.48 | 5.34 | 5.47 | 5.47 | -0.55% | 56,828 |
| Oct 14, 2025 | 5.30 | 5.58 | 5.30 | 5.50 | 5.50 | 3.77% | 92,451 |
| Oct 13, 2025 | 5.35 | 5.38 | 5.20 | 5.30 | 5.30 | -0.56% | 140,706 |
| Oct 10, 2025 | 5.39 | 5.40 | 5.30 | 5.33 | 5.33 | -0.19% | 174,334 |
| Oct 9, 2025 | 5.28 | 5.35 | 5.28 | 5.34 | 5.34 | 1.52% | 68,142 |
| Oct 8, 2025 | 5.25 | 5.32 | 5.22 | 5.26 | 5.26 | -0.38% | 55,921 |
| Oct 7, 2025 | 4.98 | 5.28 | 4.96 | 5.28 | 5.28 | 6.67% | 178,946 |
| Oct 6, 2025 | 5.01 | 5.01 | 4.92 | 4.95 | 4.95 | 0.20% | 28,891 |
| Oct 3, 2025 | 4.94 | 5.03 | 4.88 | 4.94 | 4.94 | 0.61% | 424,278 |
| Oct 2, 2025 | 4.90 | 4.97 | 4.80 | 4.91 | 4.91 | -0.41% | 219,109 |
| Oct 1, 2025 | 4.99 | 5.06 | 4.85 | 4.93 | 4.93 | -1.20% | 104,668 |
| Sep 30, 2025 | 4.91 | 5.08 | 4.89 | 4.99 | 4.99 | 1.01% | 99,468 |
| Sep 29, 2025 | 4.89 | 4.94 | 4.76 | 4.94 | 4.94 | 1.65% | 214,935 |
| Sep 26, 2025 | 4.95 | 4.95 | 4.80 | 4.86 | 4.86 | -3.57% | 54,828 |
| Sep 25, 2025 | 4.83 | 5.04 | 4.80 | 5.04 | 5.04 | 6.11% | 36,050 |
| Sep 24, 2025 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -3.85% | 79,293 |
| Sep 23, 2025 | 4.82 | 5.05 | 4.80 | 4.94 | 4.94 | 3.13% | 88,778 |
| Sep 22, 2025 | 4.95 | 4.95 | 4.74 | 4.79 | 4.79 | -2.64% | 58,354 |
| Sep 19, 2025 | 4.98 | 5.06 | 4.80 | 4.92 | 4.92 | 0.82% | 209,077 |
| Sep 18, 2025 | 5.00 | 5.09 | 4.88 | 4.88 | 4.88 | -2.20% | 307,747 |
| Sep 17, 2025 | 4.99 | 5.00 | 4.81 | 4.99 | 4.99 | 0.40% | 65,236 |
| Sep 16, 2025 | 4.88 | 5.07 | 4.80 | 4.97 | 4.97 | 2.26% | 220,147 |
| Sep 15, 2025 | 4.52 | 4.94 | 4.51 | 4.86 | 4.86 | 8.00% | 302,841 |
| Sep 12, 2025 | 4.44 | 4.55 | 4.44 | 4.50 | 4.50 | 1.35% | 6,405,885 |
| Sep 11, 2025 | 4.48 | 4.50 | 4.39 | 4.44 | 4.44 | -0.89% | 21,774 |
| Sep 10, 2025 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | - | 17,972 |
| Sep 9, 2025 | 4.50 | 4.50 | 4.40 | 4.48 | 4.48 | -0.22% | 48,089 |
| Sep 8, 2025 | 4.41 | 4.50 | 4.37 | 4.49 | 4.49 | 3.22% | 39,920 |
| Sep 5, 2025 | 4.34 | 4.50 | 4.34 | 4.35 | 4.35 | 0.23% | 111,255 |
| Sep 4, 2025 | 4.40 | 4.40 | 4.29 | 4.34 | 4.34 | 2.36% | 32,621 |
| Sep 3, 2025 | 4.27 | 4.27 | 4.15 | 4.24 | 4.24 | 3.16% | 19,446 |
| Sep 2, 2025 | 4.15 | 4.33 | 4.10 | 4.11 | 4.11 | - | 40,672 |
| Sep 1, 2025 | 4.02 | 4.18 | 3.91 | 4.11 | 4.11 | 2.24% | 54,890 |
| Aug 29, 2025 | 4.01 | 4.09 | 4.00 | 4.02 | 4.02 | -3.37% | 23,922 |
| Aug 28, 2025 | 4.18 | 4.21 | 4.14 | 4.16 | 4.04 | -0.48% | 15,135 |
| Aug 27, 2025 | 4.25 | 4.25 | 4.06 | 4.18 | 4.05 | - | 33,771 |
| Aug 26, 2025 | 4.30 | 4.30 | 4.15 | 4.18 | 4.05 | -2.79% | 59,453 |
| Aug 25, 2025 | 4.40 | 4.40 | 4.24 | 4.30 | 4.17 | -0.23% | 98,974 |
| Aug 22, 2025 | 4.28 | 4.31 | 4.19 | 4.31 | 4.18 | 0.70% | 44,532 |
| Aug 21, 2025 | 4.44 | 4.44 | 4.28 | 4.28 | 4.15 | -3.82% | 63,723 |
| Aug 20, 2025 | 4.44 | 4.62 | 4.33 | 4.45 | 4.32 | 3.49% | 414,931 |
| Aug 19, 2025 | 4.27 | 4.30 | 4.20 | 4.30 | 4.17 | 2.63% | 7,096 |
| Aug 18, 2025 | 4.28 | 4.35 | 4.19 | 4.19 | 4.06 | -2.10% | 66,947 |
| Aug 15, 2025 | 4.27 | 4.31 | 4.19 | 4.28 | 4.15 | 0.94% | 59,680 |
| Aug 14, 2025 | 4.10 | 4.24 | 4.06 | 4.24 | 4.11 | 4.43% | 123,801 |
| Aug 13, 2025 | 4.01 | 4.14 | 3.96 | 4.06 | 3.94 | 3.31% | 41,782 |
| Aug 12, 2025 | 3.90 | 3.97 | 3.89 | 3.93 | 3.81 | -1.50% | 21,005 |
| Aug 11, 2025 | 3.80 | 3.99 | 3.80 | 3.99 | 3.87 | 5.00% | 160,107 |
| Aug 8, 2025 | 3.84 | 3.85 | 3.79 | 3.80 | 3.69 | -1.30% | 26,091 |
| Aug 7, 2025 | 3.89 | 3.89 | 3.80 | 3.85 | 3.73 | -1.03% | 13,425 |
| Aug 6, 2025 | 3.84 | 3.90 | 3.81 | 3.89 | 3.77 | 1.30% | 24,599 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.79 | 3.84 | 3.72 | -1.54% | 37,660 |
| Aug 4, 2025 | 3.89 | 3.90 | 3.64 | 3.90 | 3.78 | - | 285,659 |
| Aug 1, 2025 | 4.10 | 4.10 | 3.83 | 3.90 | 3.78 | -5.57% | 44,240 |
| Jul 31, 2025 | 4.03 | 4.15 | 4.00 | 4.13 | 4.01 | 2.48% | 18,425 |
| Jul 30, 2025 | 4.03 | 4.07 | 3.96 | 4.03 | 3.91 | 1.26% | 28,176 |
| Jul 29, 2025 | 4.12 | 4.16 | 3.98 | 3.98 | 3.86 | -3.16% | 34,285 |
| Jul 28, 2025 | 4.19 | 4.19 | 4.11 | 4.11 | 3.99 | -1.67% | 11,994 |
| Jul 25, 2025 | 4.17 | 4.23 | 4.08 | 4.18 | 4.05 | - | 44,196 |
| Jul 24, 2025 | 4.18 | 4.25 | 4.10 | 4.18 | 4.05 | 0.48% | 34,531 |
| Jul 23, 2025 | 4.20 | 4.22 | 4.11 | 4.16 | 4.04 | -0.95% | 60,111 |
| Jul 22, 2025 | 4.21 | 4.22 | 4.16 | 4.20 | 4.07 | -0.24% | 85,444 |
| Jul 21, 2025 | 4.20 | 4.23 | 4.16 | 4.21 | 4.08 | 0.24% | 15,593 |