SHAPE Australia Corporation Ltd Historical Data - SHA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.347222222222	2.88	2.9	2.85	11430	2.87220945	DE
4	0.06	2.12014134276	2.83	2.9	2.75	18595	2.85568402	DE
12	0.09	3.21428571429	2.8	2.9	2.51	35559	2.79364393	DE
26	0.56	24.0343347639	2.33	2.9	2.3	77841	2.69619259	DE
52	1.11	62.3595505618	1.78	2.9	1.68	51201	2.54580106	DE
156	0.68	30.7692307692	2.21	2.9	1.345	25103	2.42978934	DE
260	0.84	40.9756097561	2.05	2.9	1.345	25218	2.42154271	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736486100	2.89	0.01	0.35	2.89	2.9	2.87	55016
1736399700	2.88	0.01	0.35	2.88	2.88	2.87	9523
1736313300	2.87	0.01	0.35	2.85	2.88	2.85	7530
1736226900	2.86	-0.02	-0.69	2.88	2.89	2.86	10384
1736140500	2.88	0	0.17	2.88	2.89	2.87	21567
1735881300	2.875	0.02	0.52	2.88	2.88	2.85	12742
1735794900	2.86	-0.02	-0.69	2.88	2.88	2.86	4927
1735617660	2.88	0.02	0.70	2.86	2.88	2.86	11389
1735535700	2.86	0.03	1.06	2.85	2.86	2.83	37213
1735276500	2.83	-0.02	-0.70	2.86	2.86	2.83	517
1735014060	2.85	-0.02	-0.70	2.87	2.87	2.82	2455
1734930900	2.87	0.02	0.70	2.85	2.87	2.84	9294
1734671700	2.85	-0.01	-0.35	2.86	2.86	2.83	8130
1734585300	2.86	-0.01	-0.35	2.87	2.87	2.84	70099
1734498900	2.87	0.02	0.53	2.85	2.87	2.82	29393
1734412500	2.855	0.04	1.60	2.82	2.87	2.79	37735
1734326100	2.81	0.01	0.36	2.77	2.84	2.77	22094
1734066900	2.8	-0.06	-2.10	2.79	2.8	2.75	21034
1733980500	2.86	0.02	0.70	2.83	2.87	2.8	9614
1733894100	2.84	0.02	0.71	2.87	2.87	2.83	15158
1733807700	2.82	-0.03	-1.05	2.88	2.88	2.82	4482
1733721300	2.85	-0.01	-0.35	2.87	2.89	2.84	31562
1733462100	2.86	0.02	0.70	2.87	2.87	2.82	26737
1733375700	2.84	0.09	3.27	2.75	2.85	2.75	8956
1733289300	2.75	0	0.00	2.75	2.75	2.75	0
1733202900	2.75	-0.01	-0.36	2.75	2.8	2.75	69397
1733116500	2.7599999	-0.03	-1.08	2.77	2.77	2.75	73878
1732857300	2.79	0	0.00	2.77	2.79	2.7599999	14540
1732770900	2.79	0.02	0.72	2.7799999	2.79	2.7799999	5494
1732684500	2.77	-0.01	-0.18	2.79	2.79	2.77	8844
1732598100	2.775	-0.12	-3.98	2.83	2.89	2.77	29882
1732511700	2.89	0	0.00	2.89	2.89	2.87	18759
1732252500	2.89	0.01	0.35	2.88	2.89	2.84	8563
1732166100	2.88	-0.01	-0.35	2.89	2.89	2.86	14400
1732079700	2.89	0.09	3.21	2.84	2.89	2.81	104943
1731993300	2.8	0.02	0.72	2.84	2.85	2.8	731965
1731906900	2.7799999	0.02	0.72	2.7799999	2.82	2.75	13220
1731647700	2.7599999	0.01	0.36	2.72	2.8	2.72	18419
1731561300	2.75	0	0.00	2.75	2.7599999	2.75	373
1731474900	2.75	-0.02	-0.72	2.74	2.77	2.74	13888
1731388500	2.77	0.02	0.73	2.72	2.7799999	2.72	1369
1731302100	2.75	0	0.00	2.7599999	2.7799999	2.75	6883
1731042900	2.75	-0.03	-1.08	2.75	2.75	2.75	1496
1730956500	2.7799999	0.01	0.36	2.75	2.79	2.71	4804
1730870100	2.77	-0.01	-0.36	2.77	2.7799999	2.77	5498
1730783700	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	4968
1730697300	2.7799999	-0.03	-1.07	2.82	2.82	2.77	5398
1730438100	2.81	0.01	0.36	2.82	2.83	2.81	25884
1730351700	2.8	0.06	2.19	2.74	2.81	2.74	26410
1730265300	2.74	0.04	1.48	2.7	2.74	2.68	40259
1730178900	2.7	0.02	0.56	2.68	2.73	2.68	34272
1730092500	2.685	-0.02	-0.56	2.72	2.72	2.68	13193
1729833300	2.7	0	0.00	2.7	2.72	2.7	6264
1729746900	2.7	0	0.00	2.66	2.74	2.66	28003
1729660500	2.7	0.11	4.25	2.7	2.77	2.65	48144
1729574100	2.59	-0.18	-6.50	2.7599999	2.79	2.5099999	93303
1729487700	2.77	-0.02	-0.54	2.79	2.79	2.77	28903
1729228500	2.785	0.01	0.18	2.81	2.81	2.77	52898
1729142100	2.7799999	-0.03	-0.89	2.8	2.82	2.7799999	33757
1729055700	2.805	0.04	1.26	2.8	2.82	2.79	10278
1728969300	2.77	-0.03	-0.89	2.79	2.79	2.77	15097
1728882900	2.795	0.06	2.19	2.79	2.795	2.77	38590
1728623700	2.735	-0.06	-1.97	2.8	2.8	2.72	55511

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SHAPE Australia Corporation Ltd (SHA)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SHAPE Australia Corporation Ltd (SHA) Historical

SHAPE Australia Corporation Ltd (SHA)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free