Spheria Emerging Companies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.170	2.180	2.150	2.150	1.894	1,481
2024-08-30	2.155	2.180	2.155	2.180	1.921	73,570
2024-08-29	2.160	2.170	2.140	2.160	1.903	81,067
2024-08-28	2.150	2.150	2.120	2.150	1.894	57,914
2024-08-27	2.180	2.180	2.140	2.140	1.886	105,831
2024-08-26	2.170	2.180	2.160	2.160	1.903	34,760
2024-08-23	2.150	2.170	2.150	2.170	1.912	100,357
2024-08-22	2.170	2.170	2.130	2.130	1.877	43,010
2024-08-21	2.170	2.170	2.110	2.140	1.886	114,180
2024-08-20	2.180	2.180	2.160	2.160	1.903	28,418
2024-08-19	2.140	2.180	2.120	2.180	1.921	82,857
2024-08-16	2.170	2.180	2.150	2.150	1.894	90,235
2024-08-15	2.180	2.190	2.165	2.190	1.930	139,677
2024-08-14	2.170	2.180	2.170	2.180	1.921	54,526
2024-08-13	2.150	2.160	2.140	2.150	1.894	101,157
2024-08-12	2.120	2.160	2.120	2.150	1.894	43,108
2024-08-09	2.120	2.120	2.100	2.100	1.850	32,259
2024-08-08	2.090	2.130	2.080	2.090	1.841	66,838
2024-08-07	2.130	2.140	2.100	2.120	1.868	26,329
2024-08-06	2.100	2.130	2.100	2.130	1.877	68,249
2024-08-05	2.140	2.150	2.080	2.080	1.833	70,102
2024-08-02	2.190	2.190	2.150	2.150	1.894	54,724
2024-08-01	2.200	2.210	2.200	2.210	1.947	128,831
2024-07-31	2.200	2.210	2.170	2.190	1.930	103,581
2024-07-30	2.190	2.220	2.180	2.220	1.956	64,184
2024-07-29	2.190	2.210	2.180	2.200	1.938	107,285
2024-07-26	2.170	2.220	2.170	2.180	1.921	80,141
2024-07-25	2.230	2.230	2.160	2.170	1.912	51,827
2024-07-24	2.260	2.260	2.210	2.230	1.965	116,657
2024-07-23	2.280	2.280	2.230	2.280	2.009	55,970
2024-07-22	2.250	2.300	2.240	2.280	1.979	105,198
2024-07-19	2.240	2.250	2.210	2.240	1.944	61,017
2024-07-18	2.220	2.240	2.220	2.220	1.927	22,770
2024-07-17	2.240	2.270	2.210	2.230	1.936	166,305
2024-07-16	2.190	2.220	2.180	2.220	1.927	49,050
2024-07-15	2.200	2.220	2.190	2.200	1.909	44,100
2024-07-12	2.190	2.200	2.170	2.200	1.909	48,567
2024-07-11	2.190	2.205	2.180	2.190	1.901	55,224
2024-07-10	2.230	2.230	2.180	2.180	1.892	80,551
2024-07-09	2.240	2.240	2.200	2.230	1.936	41,645
2024-07-08	2.200	2.230	2.170	2.190	1.901	77,179
2024-07-05	2.220	2.250	2.180	2.180	1.892	54,607
2024-07-04	2.240	2.240	2.220	2.230	1.936	42,545
2024-07-03	2.240	2.240	2.230	2.240	1.944	5,958
2024-07-02	2.190	2.250	2.180	2.250	1.953	43,902
2024-07-01	2.220	2.220	2.150	2.150	1.866	71,262
2024-06-28	2.230	2.270	2.220	2.220	1.927	70,678
2024-06-27	2.210	2.300	2.210	2.230	1.936	91,043
2024-06-26	2.200	2.240	2.200	2.240	1.944	33,179
2024-06-25	2.230	2.240	2.170	2.170	1.883	78,625
2024-06-24	2.240	2.240	2.210	2.230	1.936	13,870
2024-06-21	2.200	2.230	2.200	2.230	1.936	25,197
2024-06-20	2.220	2.240	2.200	2.200	1.909	24,345
2024-06-19	2.230	2.230	2.200	2.200	1.909	37,193
2024-06-18	2.240	2.240	2.210	2.240	1.944	9,368
2024-06-17	2.210	2.240	2.200	2.240	1.944	52,467
2024-06-14	2.170	2.250	2.170	2.180	1.892	77,304
2024-06-13	2.190	2.250	2.190	2.220	1.927	53,505
2024-06-12	2.190	2.230	2.190	2.190	1.901	47,331
2024-06-11	2.170	2.200	2.170	2.200	1.909	48,354

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0110 AUD
2026-08-14	0.0110 AUD
2026-07-24	0.0110 AUD
2026-06-15	0.0110 AUD
2026-05-14	0.0110 AUD
2026-04-23	0.0110 AUD
2026-03-16	0.0130 AUD
2026-02-17	0.0130 AUD
2026-01-27	0.0380 AUD
2025-10-24	0.0380 AUD
2025-07-28	0.0360 AUD
2025-04-24	0.0350 AUD
2025-01-21	0.0350 AUD
2024-10-22	0.0350 AUD
2024-07-23	0.0340 AUD
2024-04-18	0.0300 AUD
2024-01-18	0.0290 AUD
2023-10-19	0.0270 AUD
2023-07-20	0.0280 AUD
2023-04-20	0.0220 AUD
2023-01-19	0.0220 AUD
2022-10-19	0.0210 AUD
2022-07-14	0.0220 AUD
2022-04-14	0.0250 AUD
2022-01-19	0.0260 AUD
2021-10-21	0.0250 AUD
2021-09-07	0.0500 AUD
2021-03-09	0.0350 AUD
2020-09-08	0.0250 AUD
2020-03-05	0.0300 AUD
2019-09-05	0.0400 AUD
2019-03-05	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.