SHAPE Australia Corporation Limited (ASX:SHA)
Australia
· Delayed Price · Currency is AUD 4.860
-0.180 (-3.57%)
Sep 26, 2025, 4:10 PM AEST
ASX:SHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.03 | -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 | 4.14 | 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 | 4.18 | 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 | -1.20% | 11,994 |
| Jul 27, 2025 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.48% | 2,024 |
| 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 | 4.03 | -0.95% | 60,111 |
| Jul 22, 2025 | 4.21 | 4.22 | 4.16 | 4.20 | 4.07 | -0.24% | 85,444 |