Singapore markets open in 6 hours 38 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,050.79 -204.71 (-0.32%) CMC Crypto 200
1,321.33 -39.00 (-2.87%)
SHAPE Australia Corporation Limited (SHA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:38PM AEST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 4,760 |
| 20 Jun 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 5 |
| 19 Jun 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 71 |
| 18 Jun 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 6,574 |
| 17 Jun 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 8,562 |
| 14 Jun 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2300 | 2.2300 | 7,276 |
| 13 Jun 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2 |
| 12 Jun 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 4,534 |
| 11 Jun 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 11,496 |
| 07 Jun 2024 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | 2.2200 | 1,054 |
| 06 Jun 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 2,502 |
| 05 Jun 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 10,799 |
| 04 Jun 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 495 |
| 03 Jun 2024 | 2.2400 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 19,809 |
| 31 May 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 8,014 |
| 30 May 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 680 |
| 29 May 2024 | 2.2500 | 2.2600 | 2.2500 | 2.2500 | 2.2500 | 23,810 |
| 28 May 2024 | 2.2200 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 37,744 |
| 27 May 2024 | 2.2000 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 17,003 |
| 24 May 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 45,414 |
| 23 May 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 17,892 |
| 22 May 2024 | 2.1100 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 26,957 |
| 21 May 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 5,439 |
| 20 May 2024 | 2.0900 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 10,239 |
| 17 May 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 192 |
| 16 May 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 3,300 |
| 15 May 2024 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | 2.0900 | 674 |
| 14 May 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 7,862 |
| 13 May 2024 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 9,170 |
| 10 May 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 9,570 |
| 09 May 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 2,468 |
| 08 May 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 16,934 |
| 07 May 2024 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | 2.0700 | 1,140 |
| 06 May 2024 | 2.0700 | 2.0800 | 2.0700 | 2.0700 | 2.0700 | 3,597 |
| 03 May 2024 | 2.0500 | 2.0700 | 2.0450 | 2.0700 | 2.0700 | 24,195 |
| 02 May 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 2,160 |
| 01 May 2024 | 2.0600 | 2.0600 | 1.9850 | 1.9850 | 1.9850 | 225 |
| 30 Apr 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 512 |
| 29 Apr 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 2,926 |
| 26 Apr 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 4,001 |
| 24 Apr 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 3,120 |
| 23 Apr 2024 | 2.0700 | 2.0800 | 1.9800 | 2.0100 | 2.0100 | 10,496 |
| 22 Apr 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 18,989 |
| 19 Apr 2024 | 2.1000 | 2.1000 | 1.9800 | 2.0500 | 2.0500 | 26,987 |
| 18 Apr 2024 | 2.0600 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 38,445 |
| 17 Apr 2024 | 1.9900 | 2.1000 | 1.9900 | 2.0600 | 2.0600 | 63,530 |
| 16 Apr 2024 | 1.9600 | 1.9900 | 1.9550 | 1.9900 | 1.9900 | 52,645 |
| 15 Apr 2024 | 1.9600 | 1.9750 | 1.9300 | 1.9750 | 1.9750 | 71,217 |
| 12 Apr 2024 | 1.9550 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 7,643 |
| 11 Apr 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 30,645 |
| 10 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 2,500 |
| 09 Apr 2024 | 1.9050 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 25,000 |
| 08 Apr 2024 | 1.8900 | 1.9350 | 1.8850 | 1.8900 | 1.8900 | 12,876 |
| 05 Apr 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8850 | 1.8850 | 35,535 |
| 04 Apr 2024 | 1.9000 | 1.9200 | 1.8850 | 1.9200 | 1.9200 | 33,323 |
| 03 Apr 2024 | 1.9000 | 1.9000 | 1.8850 | 1.9000 | 1.9000 | 2,658 |
| 02 Apr 2024 | 1.9400 | 1.9400 | 1.9050 | 1.9050 | 1.9050 | 52,451 |
| 28 Mar 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 10,367 |
| 27 Mar 2024 | 1.8850 | 1.8900 | 1.8850 | 1.8900 | 1.8900 | 5,376 |
| 26 Mar 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1,200 |
| 25 Mar 2024 | 1.8950 | 1.8950 | 1.8850 | 1.8850 | 1.8850 | 6,018 |
| 22 Mar 2024 | 1.8950 | 1.9000 | 1.8950 | 1.9000 | 1.9000 | 960 |
| 21 Mar 2024 | 1.8850 | 1.9000 | 1.8850 | 1.8850 | 1.8850 | 10,249 |
| 20 Mar 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 17,500 |
| 19 Mar 2024 | 1.8950 | 1.9000 | 1.8850 | 1.8850 | 1.8850 | 6,286 |
| 18 Mar 2024 | 1.9200 | 1.9400 | 1.8850 | 1.9000 | 1.9000 | 19,730 |
| 15 Mar 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 71,067 |
| 14 Mar 2024 | 1.8750 | 1.8900 | 1.8600 | 1.8850 | 1.8850 | 227,482 |
| 13 Mar 2024 | 1.8700 | 1.8750 | 1.8550 | 1.8550 | 1.8550 | 6,075 |
| 12 Mar 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 69,555 |
| 11 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 5 |
| 08 Mar 2024 | 1.7500 | 1.8275 | 1.7500 | 1.8275 | 1.8275 | 11,727 |
| 07 Mar 2024 | 1.8200 | 1.8250 | 1.7800 | 1.7800 | 1.7800 | 28,628 |
| 06 Mar 2024 | 1.8550 | 1.8550 | 1.8200 | 1.8200 | 1.8200 | 9,473 |
| 05 Mar 2024 | 1.8200 | 1.8550 | 1.8200 | 1.8550 | 1.8550 | 4,573 |
| 04 Mar 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 19,360 |
| 01 Mar 2024 | 1.7850 | 1.8600 | 1.7850 | 1.8600 | 1.8600 | 21,255 |
| 29 Feb 2024 | 1.8650 | 1.8700 | 1.7150 | 1.7150 | 1.7150 | 36,273 |
| 29 Feb 2024 | 0.08 Dividend | |||||
| 28 Feb 2024 | 1.9000 | 1.9600 | 1.9000 | 1.9500 | 1.8700 | 121,839 |
| 27 Feb 2024 | 1.9500 | 1.9500 | 1.9050 | 1.9350 | 1.8556 | 47,552 |
| 26 Feb 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9400 | 1.8604 | 12,661 |
| 23 Feb 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9100 | 1.8316 | 61,205 |
| 22 Feb 2024 | 1.8700 | 1.9300 | 1.8700 | 1.9200 | 1.8412 | 62,791 |
| 21 Feb 2024 | 1.8600 | 1.8650 | 1.8600 | 1.8600 | 1.7837 | 6,000 |
| 20 Feb 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.7837 | 2,261 |
| 19 Feb 2024 | 1.8500 | 1.8850 | 1.8500 | 1.8550 | 1.7789 | 16,156 |
| 16 Feb 2024 | 1.8850 | 1.8900 | 1.8850 | 1.8900 | 1.8125 | 42 |
| 15 Feb 2024 | 1.8950 | 1.9000 | 1.8900 | 1.8900 | 1.8125 | 10,481 |
| 14 Feb 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8173 | - |
| 13 Feb 2024 | 1.9000 | 1.9000 | 1.8950 | 1.8950 | 1.8173 | 23,019 |
| 12 Feb 2024 | 1.8850 | 1.8950 | 1.8650 | 1.8900 | 1.8125 | 31,530 |
| 09 Feb 2024 | 1.8600 | 1.8950 | 1.8600 | 1.8950 | 1.8173 | 51,605 |
| 08 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.7837 | 35,257 |
| 07 Feb 2024 | 1.8550 | 1.8850 | 1.8450 | 1.8850 | 1.8077 | 17,586 |
| 06 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7837 | 4,105 |
| 05 Feb 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8600 | 1.7837 | 12,349 |
| 02 Feb 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8029 | 34,424 |
| 01 Feb 2024 | 1.8650 | 1.9000 | 1.8650 | 1.9000 | 1.8221 | 20,070 |
| 31 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7837 | 1,008 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.