Want to see AU:SHA full AI Analyst Report?
Shape Australia Corporation Limited (SHA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.20 | 7.20 | 6.83 | 6.96 | 6.96 | +1.02% | 357,652 | 1.63 |
| Oct 29, 2026 | 7.13 | 7.28 | 6.89 | 6.89 | 6.89 | -3.37% | 137,849 | 0.63 |
| Oct 28, 2026 | 7.16 | 7.35 | 7.07 | 7.13 | 7.13 | +3.18% | 305,804 | 1.42 |
| Oct 27, 2026 | 6.30 | 6.92 | 6.27 | 6.91 | 6.91 | +8.99% | 185,798 | 0.87 |
| Oct 26, 2026 | 6.19 | 6.45 | 6.16 | 6.34 | 6.34 | +1.44% | 169,934 | 0.80 |
| Oct 23, 2026 | 6.50 | 6.50 | 6.15 | 6.25 | 6.25 | -6.58% | 259,117 | 1.22 |
| Oct 22, 2026 | 6.73 | 6.75 | 6.55 | 6.69 | 6.69 | -1.33% | 294,685 | 1.37 |
| Oct 21, 2026 | 7.00 | 7.02 | 6.62 | 6.78 | 6.78 | -4.10% | 381,281 | 1.79 |
| Oct 20, 2026 | 7.15 | 7.35 | 7.01 | 7.07 | 7.07 | -1.12% | 169,823 | 0.80 |
| Oct 19, 2026 | 7.20 | 7.31 | 7.12 | 7.15 | 7.15 | -2.19% | 136,237 | 0.65 |
| Oct 16, 2026 | 7.10 | 7.45 | 7.10 | 7.31 | 7.31 | +6.10% | 277,521 | 1.34 |
| Oct 15, 2026 | 7.30 | 7.30 | 6.49 | 6.89 | 6.89 | -6.26% | 1,336,750 | 7.18 |
| Oct 14, 2026 | 7.45 | 7.49 | 7.35 | 7.35 | 7.35 | -2.00% | 360,116 | 1.97 |
| Oct 13, 2026 | 7.64 | 7.72 | 7.50 | 7.50 | 7.50 | -1.83% | 107,094 | 0.59 |
| Oct 12, 2026 | 7.84 | 8.08 | 7.55 | 7.64 | 7.64 | -2.18% | 95,468 | 0.53 |
| Oct 09, 2026 | 7.70 | 7.81 | 7.66 | 7.81 | 7.81 | +1.56% | 59,464 | 0.33 |
| Oct 08, 2026 | 8.10 | 8.10 | 7.67 | 7.69 | 7.69 | -5.06% | 118,123 | 0.65 |
| Oct 07, 2026 | 8.10 | 8.17 | 7.97 | 8.10 | 8.10 | -0.37% | 127,477 | 0.70 |
| Oct 06, 2026 | 8.34 | 8.39 | 8.12 | 8.13 | 8.13 | -2.40% | 120,279 | 0.67 |
| Oct 05, 2026 | 8.12 | 8.38 | 7.83 | 8.33 | 8.33 | +2.59% | 471,424 | 2.69 |
| Oct 02, 2026 | 7.52 | 8.15 | 7.52 | 8.12 | 8.12 | +8.27% | 2,118,084 | 14.82 |
| Oct 01, 2026 | 7.63 | 7.63 | 7.41 | 7.50 | 7.50 | -1.32% | 258,566 | 1.85 |
| Sep 30, 2026 | 7.34 | 7.68 | 7.26 | 7.60 | 7.60 | +3.40% | 670,014 | 5.09 |
| Sep 29, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | +2.80% | 76,847 | 0.58 |
| Sep 28, 2026 | 7.31 | 7.35 | 7.10 | 7.15 | 7.15 | -2.32% | 62,453 | 0.47 |
| Sep 25, 2026 | 7.28 | 7.35 | 7.06 | 7.32 | 7.32 | +2.23% | 48,341 | 0.36 |
| Sep 24, 2026 | 7.28 | 7.28 | 7.02 | 7.16 | 7.16 | +0.00% | 30,518 | 0.23 |
| Sep 23, 2026 | 7.10 | 7.23 | 6.95 | 7.16 | 7.16 | +0.14% | 140,399 | 1.05 |
| Sep 22, 2026 | 6.94 | 7.15 | 6.94 | 7.15 | 7.15 | +3.62% | 61,261 | 0.45 |
| Sep 21, 2026 | 6.87 | 7.02 | 6.81 | 6.90 | 6.90 | -2.13% | 131,375 | 0.97 |
| Sep 18, 2026 | 7.15 | 7.28 | 7.03 | 7.05 | 7.05 | +0.00% | 76,217 | 0.56 |
| Sep 17, 2026 | 6.95 | 7.13 | 6.95 | 7.05 | 7.05 | +0.00% | 19,207 | 0.14 |
| Sep 16, 2026 | 7.05 | 7.06 | 6.95 | 7.05 | 7.05 | -0.84% | 62,442 | 0.45 |
| Sep 15, 2026 | 6.97 | 7.11 | 6.84 | 7.11 | 7.11 | +2.01% | 123,739 | 0.88 |
| Sep 14, 2026 | 7.35 | 7.35 | 6.90 | 6.97 | 6.97 | -2.11% | 67,773 | 0.48 |
| Sep 11, 2026 | 7.18 | 7.26 | 7.00 | 7.12 | 7.12 | -2.33% | 142,307 | 1.00 |
| Sep 10, 2026 | 7.58 | 7.58 | 7.17 | 7.29 | 7.29 | -3.06% | 76,211 | 0.53 |
| Sep 09, 2026 | 7.42 | 7.58 | 7.42 | 7.52 | 7.52 | +0.80% | 90,800 | 0.63 |
| Sep 08, 2026 | 7.59 | 7.71 | 7.46 | 7.46 | 7.46 | -1.84% | 74,249 | 0.51 |
| Sep 07, 2026 | 7.60 | 7.64 | 7.53 | 7.60 | 7.60 | +0.26% | 118,714 | 0.80 |
| Sep 04, 2026 | 7.51 | 7.65 | 7.42 | 7.58 | 7.58 | +0.93% | 222,578 | 1.51 |
| Sep 03, 2026 | 7.40 | 7.51 | 7.35 | 7.51 | 7.51 | +2.04% | 161,092 | 1.11 |
| Sep 02, 2026 | 7.30 | 7.41 | 7.22 | 7.36 | 7.36 | -0.41% | 101,933 | 0.66 |
| Sep 01, 2026 | 7.28 | 7.45 | 7.15 | 7.39 | 7.39 | +2.50% | 180,930 | 1.17 |
| Aug 31, 2026 | 7.11 | 7.28 | 7.08 | 7.21 | 7.21 | +0.42% | 201,889 | 1.32 |
| Aug 28, 2026 | 7.34 | 7.34 | 6.94 | 7.18 | 7.18 | +0.28% | 100,202 | 0.65 |
| Aug 27, 2026 | 7.32 | 7.43 | 7.28 | 7.34 | 7.16 | +0.42% | 201,724 | 1.33 |
| Aug 26, 2026 | 7.29 | 7.33 | 7.09 | 7.31 | 7.13 | +2.09% | 135,195 | 0.89 |
| Aug 25, 2026 | 7.18 | 7.34 | 7.15 | 7.16 | 6.98 | -0.82% | 124,434 | 0.82 |
| Aug 24, 2026 | 7.07 | 7.27 | 7.00 | 7.22 | 7.04 | +3.13% | 246,890 | 1.65 |