SHAPE Australia Corporation Limited (ASX:SHA)
Australia
· Delayed Price · Currency is AUD 6.09
-0.02 (-0.33%)
Apr 28, 2026, 4:11 PM AEST
ASX:SHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 6.50 | 6.78 | 6.49 | 6.57 | 6.57 | 1.23% | 52,600 |
| Mar 24, 2026 | 6.59 | 6.60 | 6.47 | 6.49 | 6.49 | -1.82% | 35,949 |
| Mar 23, 2026 | 6.35 | 6.61 | 6.35 | 6.61 | 6.61 | 0.46% | 72,394 |
| Mar 20, 2026 | 6.67 | 6.75 | 6.45 | 6.58 | 6.58 | -0.90% | 67,316 |
| Mar 19, 2026 | 6.75 | 6.75 | 6.56 | 6.64 | 6.64 | -2.78% | 32,944 |
| Mar 18, 2026 | 6.89 | 6.89 | 6.62 | 6.83 | 6.83 | 1.79% | 74,321 |
| Mar 17, 2026 | 6.59 | 6.72 | 6.54 | 6.71 | 6.71 | 3.07% | 28,424 |
| Mar 16, 2026 | 6.46 | 6.63 | 6.37 | 6.51 | 6.51 | 0.62% | 79,910 |
| Mar 13, 2026 | 6.45 | 6.91 | 6.36 | 6.47 | 6.47 | -0.61% | 110,461 |
| Mar 12, 2026 | 6.99 | 6.99 | 6.45 | 6.51 | 6.51 | -4.82% | 167,465 |
| Mar 11, 2026 | 6.81 | 6.98 | 6.67 | 6.84 | 6.84 | 2.40% | 62,345 |
| Mar 10, 2026 | 6.37 | 6.73 | 6.37 | 6.68 | 6.68 | 4.87% | 103,528 |
| Mar 9, 2026 | 6.70 | 6.70 | 6.22 | 6.37 | 6.37 | -5.49% | 274,748 |
| Mar 6, 2026 | 6.48 | 6.78 | 6.36 | 6.74 | 6.74 | 2.43% | 140,750 |
| Mar 5, 2026 | 6.59 | 6.72 | 6.36 | 6.58 | 6.58 | -0.90% | 98,185 |
| Mar 4, 2026 | 6.64 | 6.83 | 6.59 | 6.64 | 6.64 | -2.06% | 180,043 |
| Mar 3, 2026 | 6.49 | 6.82 | 6.45 | 6.78 | 6.78 | 4.47% | 191,265 |
| Mar 2, 2026 | 6.46 | 6.68 | 6.39 | 6.49 | 6.49 | -2.55% | 203,110 |
| Feb 27, 2026 | 6.50 | 6.66 | 6.36 | 6.66 | 6.66 | 1.99% | 285,357 |
| Feb 26, 2026 | 7.00 | 7.00 | 6.48 | 6.53 | 6.53 | -6.58% | 198,948 |
| Feb 25, 2026 | 6.90 | 7.00 | 6.84 | 6.99 | 6.85 | 0.58% | 94,176 |
| Feb 24, 2026 | 7.20 | 7.20 | 6.90 | 6.95 | 6.81 | -2.93% | 133,057 |
| Feb 23, 2026 | 7.49 | 7.49 | 7.13 | 7.16 | 7.02 | -2.45% | 183,949 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.16 | 7.34 | 7.19 | -3.29% | 167,372 |
| Feb 19, 2026 | 7.45 | 7.60 | 7.37 | 7.59 | 7.44 | 3.41% | 538,185 |
| Feb 18, 2026 | 7.25 | 7.42 | 7.10 | 7.34 | 7.19 | 12.58% | 642,656 |
| Feb 17, 2026 | 6.78 | 6.84 | 6.45 | 6.52 | 6.39 | 1.09% | 70,973 |
| Feb 16, 2026 | 6.49 | 6.53 | 6.36 | 6.45 | 6.32 | -0.62% | 189,106 |
| Feb 13, 2026 | 6.85 | 6.85 | 6.47 | 6.49 | 6.36 | -6.35% | 403,003 |
| Feb 12, 2026 | 7.00 | 7.04 | 6.92 | 6.93 | 6.79 | -1.00% | 63,256 |
| Feb 11, 2026 | 7.00 | 7.08 | 6.90 | 7.00 | 6.86 | 0.43% | 105,989 |
| Feb 10, 2026 | 7.14 | 7.14 | 6.96 | 6.97 | 6.83 | -0.43% | 219,791 |
| Feb 9, 2026 | 6.93 | 7.01 | 6.69 | 7.00 | 6.86 | 2.94% | 140,727 |
| Feb 6, 2026 | 6.70 | 6.86 | 6.66 | 6.80 | 6.66 | -0.15% | 63,239 |
| Feb 5, 2026 | 6.99 | 7.03 | 6.79 | 6.81 | 6.67 | -2.16% | 77,036 |
| Feb 4, 2026 | 7.25 | 7.30 | 6.87 | 6.96 | 6.82 | -2.25% | 166,885 |
| Feb 3, 2026 | 6.83 | 7.15 | 6.78 | 7.12 | 6.98 | 4.25% | 338,208 |
| Feb 2, 2026 | 6.64 | 6.84 | 6.51 | 6.83 | 6.69 | 2.25% | 81,965 |
| Jan 30, 2026 | 6.53 | 6.68 | 6.53 | 6.68 | 6.55 | 2.77% | 78,723 |
| Jan 29, 2026 | 6.60 | 6.70 | 6.44 | 6.50 | 6.37 | -1.52% | 43,324 |
| Jan 28, 2026 | 6.61 | 6.75 | 6.55 | 6.60 | 6.47 | - | 38,397 |
| Jan 27, 2026 | 6.78 | 6.78 | 6.60 | 6.60 | 6.47 | -2.65% | 109,693 |
| Jan 23, 2026 | 6.70 | 6.87 | 6.70 | 6.78 | 6.64 | 2.57% | 115,121 |
| Jan 22, 2026 | 6.53 | 6.69 | 6.50 | 6.61 | 6.48 | 0.76% | 48,991 |
| Jan 21, 2026 | 6.50 | 6.56 | 6.36 | 6.56 | 6.43 | 0.92% | 31,133 |
| Jan 20, 2026 | 6.54 | 6.56 | 6.42 | 6.50 | 6.37 | -0.61% | 44,560 |
| Jan 19, 2026 | 6.51 | 6.54 | 6.37 | 6.54 | 6.41 | 2.51% | 40,823 |
| Jan 16, 2026 | 6.39 | 6.41 | 6.34 | 6.38 | 6.25 | 0.47% | 10,694 |
| Jan 15, 2026 | 6.41 | 6.43 | 6.21 | 6.35 | 6.22 | -0.78% | 37,089 |
| Jan 14, 2026 | 6.53 | 6.53 | 6.34 | 6.40 | 6.27 | -1.84% | 27,404 |
| Jan 13, 2026 | 6.49 | 6.52 | 6.45 | 6.52 | 6.39 | 0.31% | 240,309 |
| Jan 12, 2026 | 6.60 | 6.68 | 6.46 | 6.50 | 6.37 | -0.15% | 79,263 |
| Jan 9, 2026 | 6.54 | 6.57 | 6.48 | 6.51 | 6.38 | -0.46% | 26,707 |
| Jan 8, 2026 | 6.37 | 6.54 | 6.26 | 6.54 | 6.41 | 2.83% | 44,062 |
| Jan 7, 2026 | 6.16 | 6.36 | 6.16 | 6.36 | 6.23 | 2.09% | 49,520 |
| Jan 6, 2026 | 6.24 | 6.27 | 6.15 | 6.23 | 6.11 | 0.65% | 26,114 |
| Jan 5, 2026 | 6.15 | 6.30 | 6.13 | 6.19 | 6.07 | 2.31% | 68,235 |
| Jan 2, 2026 | 6.12 | 6.19 | 6.05 | 6.05 | 5.93 | -1.14% | 11,694 |
| Dec 31, 2025 | 6.24 | 6.24 | 6.12 | 6.12 | 6.00 | - | 19,848 |
| Dec 30, 2025 | 6.18 | 6.19 | 6.08 | 6.12 | 6.00 | -1.13% | 71,249 |
| Dec 29, 2025 | 6.16 | 6.19 | 6.08 | 6.19 | 6.07 | 0.49% | 11,104 |
| Dec 24, 2025 | 6.14 | 6.16 | 6.02 | 6.16 | 6.04 | 0.65% | 5,894 |
| Dec 23, 2025 | 6.15 | 6.16 | 6.04 | 6.12 | 6.00 | 1.32% | 119,089 |
| Dec 22, 2025 | 6.10 | 6.12 | 5.95 | 6.04 | 5.92 | 0.67% | 170,228 |
| Dec 19, 2025 | 5.93 | 6.03 | 5.91 | 6.00 | 5.88 | - | 115,020 |
| Dec 18, 2025 | 5.98 | 6.00 | 5.87 | 6.00 | 5.88 | 0.67% | 32,035 |
| Dec 17, 2025 | 5.97 | 5.98 | 5.85 | 5.96 | 5.84 | - | 47,427 |
| Dec 16, 2025 | 6.00 | 6.07 | 5.94 | 5.96 | 5.84 | -0.50% | 77,313 |
| Dec 15, 2025 | 6.14 | 6.14 | 5.88 | 5.99 | 5.87 | -1.32% | 99,089 |
| Dec 12, 2025 | 5.93 | 6.22 | 5.93 | 6.07 | 5.95 | 2.88% | 104,559 |
| Dec 11, 2025 | 5.90 | 6.01 | 5.87 | 5.90 | 5.78 | 0.17% | 27,667 |
| Dec 10, 2025 | 5.97 | 6.07 | 5.89 | 5.89 | 5.77 | -1.67% | 40,927 |
| Dec 9, 2025 | 6.13 | 6.13 | 5.99 | 5.99 | 5.87 | -2.28% | 19,186 |
| Dec 8, 2025 | 6.10 | 6.15 | 6.03 | 6.13 | 6.01 | 0.82% | 32,567 |
| Dec 5, 2025 | 6.15 | 6.18 | 5.97 | 6.08 | 5.96 | -1.14% | 68,402 |
| Dec 4, 2025 | 6.23 | 6.23 | 6.12 | 6.15 | 6.03 | - | 60,753 |
| Dec 3, 2025 | 5.98 | 6.21 | 5.90 | 6.15 | 6.03 | 3.19% | 63,957 |
| Dec 2, 2025 | 6.05 | 6.05 | 5.93 | 5.96 | 5.84 | -1.49% | 33,999 |