Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.200	2.240	2.180	2.200	1.884	80,602
2024-03-12	2.200	2.200	2.180	2.200	1.884	37,892
2024-03-11	2.210	2.210	2.190	2.200	1.884	5,639
2024-03-08	2.230	2.230	2.180	2.180	1.867	60,822
2024-03-07	2.210	2.230	2.210	2.230	1.910	30,341
2024-03-06	2.200	2.220	2.190	2.210	1.892	28,085
2024-03-05	2.240	2.240	2.210	2.240	1.918	91,239
2024-03-04	2.260	2.270	2.220	2.260	1.935	41,306
2024-03-01	2.230	2.260	2.230	2.230	1.910	79,543
2024-02-29	2.270	2.280	2.200	2.230	1.910	168,998
2024-02-28	2.250	2.290	2.250	2.260	1.935	279,480
2024-02-27	2.220	2.260	2.200	2.260	1.935	212,744
2024-02-26	2.210	2.240	2.190	2.240	1.918	74,307
2024-02-23	2.180	2.200	2.160	2.180	1.867	79,319
2024-02-22	2.210	2.220	2.170	2.170	1.858	100,495
2024-02-21	2.180	2.210	2.180	2.210	1.892	51,375
2024-02-20	2.190	2.190	2.160	2.180	1.867	74,521
2024-02-19	2.190	2.190	2.180	2.190	1.875	23,028
2024-02-16	2.200	2.240	2.160	2.160	1.850	76,238
2024-02-15	2.140	2.340	2.130	2.200	1.884	1,326,911
2024-02-14	2.170	2.180	2.120	2.130	1.824	108,625
2024-02-13	2.190	2.210	2.160	2.160	1.850	95,677
2024-02-12	2.130	2.300	2.130	2.150	1.841	199,616
2024-02-09	2.130	2.140	2.130	2.140	1.833	25,296
2024-02-08	2.140	2.150	2.120	2.120	1.815	68,650
2024-02-07	2.120	2.140	2.110	2.120	1.815	104,602
2024-02-06	2.130	2.130	2.100	2.120	1.815	54,349
2024-02-05	2.120	2.130	2.090	2.130	1.824	273,797
2024-02-02	2.100	2.130	2.090	2.130	1.824	50,704
2024-02-01	2.130	2.130	2.090	2.100	1.798	86,452
2024-01-31	2.130	2.130	2.100	2.130	1.824	102,374
2024-01-30	2.100	2.130	2.090	2.130	1.824	103,093
2024-01-29	2.110	2.110	2.090	2.090	1.790	23,947
2024-01-25	2.110	2.110	2.090	2.100	1.798	118,103
2024-01-24	2.090	2.110	2.090	2.110	1.807	62,123
2024-01-23	2.090	2.100	2.080	2.090	1.790	444,628
2024-01-22	2.040	2.090	2.040	2.070	1.773	116,091
2024-01-19	2.090	2.090	2.050	2.050	1.755	52,406
2024-01-18	2.080	2.090	2.060	2.090	1.790	64,156
2024-01-17	2.140	2.140	2.110	2.110	1.782	176,675
2024-01-16	2.150	2.150	2.110	2.140	1.807	660,734
2024-01-15	2.070	2.070	2.070	2.070	1.748	6,500
2024-01-12	2.070	2.070	2.070	2.070	1.748	19,509
2024-01-11	2.040	2.050	2.030	2.050	1.731	76,911
2024-01-10	2.020	2.040	2.020	2.040	1.723	14,127
2024-01-09	2.040	2.040	2.010	2.040	1.723	28,524
2024-01-08	2.020	2.020	2.000	2.010	1.698	91,911
2024-01-05	2.010	2.040	2.010	2.020	1.706	22,112
2024-01-04	2.030	2.050	1.995	2.050	1.731	64,435
2024-01-03	2.030	2.040	2.020	2.040	1.723	21,624
2024-01-02	1.995	2.030	1.995	2.010	1.698	46,254
2023-12-29	1.990	1.990	1.980	1.980	1.672	24,198
2023-12-28	2.000	2.000	1.980	1.980	1.672	14,813
2023-12-27	2.000	2.000	1.980	1.985	1.676	9,072
2023-12-22	1.990	2.000	1.965	2.000	1.689	112,848
2023-12-21	1.930	1.990	1.920	1.960	1.655	100,921
2023-12-20	1.975	1.975	1.910	1.930	1.630	100,209
2023-12-19	1.960	1.990	1.925	1.980	1.672	148,555
2023-12-18	1.910	1.970	1.885	1.970	1.664	293,772
2023-12-15	1.850	1.880	1.850	1.875	1.584	100,167

← NewerPage 12 of 22 · 1,269 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.