Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.150	2.150	2.140	2.140	1.857	101,877
2024-06-06	2.200	2.200	2.140	2.140	1.857	77,387
2024-06-05	2.140	2.180	2.130	2.140	1.857	162,270
2024-06-04	2.140	2.150	2.130	2.140	1.857	106,547
2024-06-03	2.170	2.170	2.140	2.160	1.875	19,043
2024-05-31	2.160	2.170	2.130	2.160	1.875	83,295
2024-05-30	2.160	2.160	2.150	2.160	1.875	57,939
2024-05-29	2.160	2.180	2.130	2.180	1.892	42,808
2024-05-28	2.240	2.240	2.150	2.180	1.892	75,400
2024-05-27	2.250	2.250	2.200	2.240	1.944	104,114
2024-05-24	2.200	2.260	2.200	2.230	1.936	56,959
2024-05-23	2.180	2.180	2.150	2.180	1.892	28,045
2024-05-22	2.190	2.190	2.190	2.190	1.901	10,734
2024-05-21	2.160	2.200	2.160	2.200	1.909	17,733
2024-05-20	2.170	2.180	2.150	2.160	1.875	45,778
2024-05-17	2.200	2.200	2.160	2.160	1.875	35,677
2024-05-16	2.240	2.340	2.180	2.240	1.944	112,892
2024-05-15	2.200	2.240	2.200	2.240	1.944	10,000
2024-05-14	2.190	2.200	2.180	2.200	1.909	27,445
2024-05-13	2.190	2.200	2.180	2.190	1.901	54,553
2024-05-10	2.240	2.250	2.180	2.180	1.892	122,463
2024-05-09	2.240	2.260	2.220	2.250	1.953	54,456
2024-05-08	2.240	2.290	2.200	2.250	1.953	66,208
2024-05-07	2.220	2.240	2.190	2.240	1.944	71,011
2024-05-06	2.180	2.230	2.180	2.220	1.927	19,528
2024-05-03	2.160	2.240	2.160	2.180	1.892	67,569
2024-05-02	2.160	2.170	2.150	2.150	1.866	29,016
2024-05-01	2.160	2.170	2.160	2.160	1.875	50,641
2024-04-30	2.160	2.180	2.150	2.170	1.883	56,393
2024-04-29	2.140	2.160	2.120	2.160	1.875	87,498
2024-04-26	2.140	2.140	2.110	2.130	1.849	50,855
2024-04-24	2.160	2.160	2.120	2.140	1.857	140,558
2024-04-23	2.160	2.170	2.110	2.160	1.875	163,133
2024-04-22	2.200	2.200	2.140	2.170	1.883	30,976
2024-04-19	2.160	2.190	2.140	2.140	1.857	51,596
2024-04-18	2.170	2.220	2.160	2.160	1.875	68,480
2024-04-17	2.200	2.250	2.160	2.240	1.918	127,782
2024-04-16	2.270	2.270	2.190	2.200	1.884	105,739
2024-04-15	2.270	2.300	2.260	2.260	1.935	32,386
2024-04-12	2.270	2.300	2.250	2.290	1.961	89,379
2024-04-11	2.240	2.250	2.240	2.250	1.927	24,382
2024-04-10	2.290	2.300	2.240	2.280	1.952	189,077
2024-04-09	2.260	2.290	2.260	2.290	1.961	30,072
2024-04-08	2.250	2.300	2.250	2.260	1.935	53,711
2024-04-05	2.240	2.280	2.240	2.250	1.927	50,747
2024-04-04	2.240	2.260	2.240	2.240	1.918	12,271
2024-04-03	2.260	2.260	2.240	2.260	1.935	33,047
2024-04-02	2.240	2.270	2.240	2.270	1.944	36,088
2024-03-28	2.280	2.280	2.240	2.240	1.918	170,516
2024-03-27	2.270	2.290	2.270	2.290	1.961	36,172
2024-03-26	2.260	2.290	2.260	2.280	1.952	27,954
2024-03-25	2.250	2.300	2.240	2.260	1.935	122,463
2024-03-22	2.250	2.270	2.220	2.220	1.901	65,517
2024-03-21	2.220	2.280	2.200	2.230	1.910	89,014
2024-03-20	2.230	2.250	2.210	2.250	1.927	72,800
2024-03-19	2.220	2.250	2.210	2.230	1.910	111,683
2024-03-18	2.210	2.230	2.180	2.210	1.892	46,954
2024-03-15	2.200	2.230	2.170	2.170	1.858	93,319
2024-03-14	2.210	2.240	2.170	2.240	1.918	72,279
2024-03-13	2.200	2.240	2.180	2.200	1.884	80,602

← NewerPage 11 of 22 · 1,268 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.