Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
SHAPE Australia Corporation Ltd (SHA)
SHAPE Australia Corporation Ltd (SHA) Historical

SHA SHAPE Australia Corporation Ltd

2.77

-0.015 (-0.54%)

Oct 21 2024 - Closed

Delayed by 20 minutes

SHA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 18 2024	2.785	0.01	0.18%	2.81	2.81	2.77	52,898
Oct 17 2024	2.78	-0.03	-0.89%	2.80	2.82	2.78	33,757
Oct 16 2024	2.805	0.04	1.26%	2.80	2.82	2.79	10,278
Oct 15 2024	2.77	-0.03	-0.89%	2.79	2.79	2.77	15,097
Oct 14 2024	2.795	0.06	2.19%	2.79	2.795	2.77	38,590
Oct 11 2024	2.735	-0.06	-1.97%	2.80	2.80	2.72	55,511
Oct 10 2024	2.79	-0.02	-0.71%	2.83	2.83	2.79	66,404
Oct 09 2024	2.81	0.09	3.31%	2.73	2.85	2.73	119,434
Oct 08 2024	2.72	0.01	0.18%	2.725	2.73	2.70	462,253
Oct 07 2024	2.715	0.00	0.00%	2.72	2.73	2.71	36,196
Oct 04 2024	2.715	0.00	0.18%	2.71	2.725	2.70	558,952
Oct 03 2024	2.71	0.00	0.00%	2.71	2.71	2.71	16,078
Oct 02 2024	2.71	0.01	0.37%	2.71	2.72	2.70	636,836
Oct 01 2024	2.70	0.00	0.00%	2.70	2.70	2.70	780,544
Sep 30 2024	2.70	-0.01	-0.37%	2.70	2.71	2.69	161,556
Sep 27 2024	2.71	0.00	0.00%	2.71	2.71	2.70	84,228
Sep 26 2024	2.71	0.00	0.00%	2.71	2.71	2.70	130,915
Sep 25 2024	2.71	-0.01	-0.37%	2.72	2.72	2.70	111,728
Sep 24 2024	2.72	0.02	0.55%	2.71	2.72	2.70	27,832
Sep 23 2024	2.705	-0.01	-0.18%	2.72	2.73	2.695	121,743
Sep 20 2024	2.71	0.01	0.37%	2.71	2.74	2.70	48,324
Sep 19 2024	2.70	0.01	0.37%	2.70	2.72	2.70	2,991,458
Sep 18 2024	2.69	0.00	0.00%	2.69	2.69	2.69	3,525
Sep 17 2024	2.69	-0.01	-0.37%	2.70	2.70	2.69	9,999
Sep 16 2024	2.70	0.03	1.12%	2.69	2.70	2.685	55,562
Sep 13 2024	2.67	-0.02	-0.74%	2.69	2.69	2.67	6,831
Sep 12 2024	2.69	0.02	0.56%	2.67	2.70	2.65	48,115
Sep 11 2024	2.675	0.02	0.94%	2.67	2.68	2.67	37,332
Sep 10 2024	2.65	0.02	0.57%	2.64	2.67	2.64	14,714
Sep 09 2024	2.635	-0.02	-0.57%	2.66	2.66	2.60	11,159
Sep 06 2024	2.65	0.03	1.34%	2.64	2.65	2.605	16,813
Sep 05 2024	2.615	-0.01	-0.19%	2.63	2.64	2.55	18,433
Sep 04 2024	2.62	-0.04	-1.50%	2.65	2.65	2.57	7,860
Sep 03 2024	2.66	0.06	2.31%	2.52	2.66	2.52	14,981
Sep 02 2024	2.60	-0.07	-2.62%	2.67	2.67	2.53	23,202
Aug 30 2024	2.67	0.00	0.00%	2.65	2.67	2.65	6,645
Aug 29 2024	2.67	0.01	0.38%	2.67	2.68	2.65	20,160
Aug 28 2024	2.66	-0.02	-0.75%	2.68	2.68	2.65	30,653
Aug 27 2024	2.68	0.04	1.52%	2.65	2.68	2.64	31,846
Aug 26 2024	2.64	-0.02	-0.75%	2.59	2.64	2.59	67,717
Aug 23 2024	2.66	-0.01	-0.37%	2.68	2.68	2.65	27,109
Aug 22 2024	2.67	-0.01	-0.37%	2.68	2.68	2.67	9,414
Aug 21 2024	2.68	0.09	3.47%	2.59	2.68	2.59	126,304
Aug 20 2024	2.59	0.03	1.17%	2.56	2.59	2.55	35,167
Aug 19 2024	2.56	0.06	2.40%	2.50	2.58	2.50	38,524
Aug 16 2024	2.50	0.11	4.38%	2.40	2.50	2.395	46,063
Aug 15 2024	2.395	-0.03	-1.03%	2.42	2.42	2.395	11,740
Aug 14 2024	2.42	0.01	0.41%	2.42	2.45	2.41	32,985
Aug 13 2024	2.41	0.00	0.00%	2.41	2.42	2.36	34,612
Aug 12 2024	2.41	0.03	1.26%	2.37	2.41	2.37	6,019
Aug 09 2024	2.38	-0.03	-1.24%	2.40	2.42	2.36	46,505
Aug 08 2024	2.41	0.00	0.00%	2.41	2.41	2.36	13,351
Aug 07 2024	2.41	0.04	1.69%	2.41	2.41	2.405	8,016
Aug 06 2024	2.37	0.01	0.42%	2.36	2.41	2.30	38,563
Aug 05 2024	2.36	-0.04	-1.67%	2.38	2.38	2.36	21,635
Aug 02 2024	2.40	0.00	0.00%	2.39	2.40	2.39	6,979
Aug 01 2024	2.40	0.02	0.84%	2.40	2.40	2.38	13,537
Jul 31 2024	2.38	-0.01	-0.42%	2.40	2.40	2.38	5,986
Jul 30 2024	2.39	-0.01	-0.42%	2.40	2.40	2.39	632
Jul 29 2024	2.40	0.01	0.42%	2.39	2.40	2.38	7,473
Jul 26 2024	2.39	-0.01	-0.42%	2.40	2.40	2.39	25,090
Jul 25 2024	2.40	0.01	0.42%	2.39	2.40	2.39	10,779
Jul 24 2024	2.39	0.02	0.84%	2.38	2.39	2.38	56,928
Jul 23 2024	2.37	-0.01	-0.42%	2.38	2.39	2.37	41,696

SHAPE Australia

Lyr Usd Hgh Yld Mly Hdg ...

OSAI Automation System

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions