Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.815	1.850	1.815	1.850	1.562	95,148
2023-12-13	1.830	1.830	1.810	1.810	1.529	74,675
2023-12-12	1.845	1.845	1.810	1.830	1.546	84,671
2023-12-11	1.825	1.845	1.810	1.840	1.554	63,811
2023-12-08	1.810	1.825	1.810	1.820	1.537	33,675
2023-12-07	1.800	1.830	1.780	1.810	1.529	110,258
2023-12-06	1.765	1.800	1.765	1.780	1.503	33,882
2023-12-05	1.790	1.810	1.765	1.770	1.495	71,191
2023-12-04	1.800	1.825	1.790	1.790	1.512	28,571
2023-12-01	1.800	1.800	1.800	1.800	1.520	11,324
2023-11-30	1.795	1.795	1.795	1.795	1.516	51
2023-11-29	1.785	1.800	1.760	1.800	1.520	122,679
2023-11-28	1.765	1.840	1.760	1.840	1.554	116,718
2023-11-27	1.775	1.775	1.765	1.765	1.491	27,298
2023-11-24	1.780	1.810	1.750	1.765	1.491	108,769
2023-11-23	1.765	1.765	1.765	1.765	1.491	0
2023-11-22	1.820	1.820	1.765	1.765	1.491	60,251
2023-11-21	1.820	1.820	1.790	1.815	1.533	29,244
2023-11-20	1.810	1.820	1.770	1.780	1.503	48,695
2023-11-17	1.825	1.825	1.770	1.770	1.495	107,331
2023-11-16	1.840	1.840	1.780	1.810	1.529	46,248
2023-11-15	1.800	1.860	1.800	1.840	1.554	63,322
2023-11-14	1.765	1.770	1.760	1.770	1.495	49,406
2023-11-13	1.800	1.810	1.755	1.755	1.482	82,220
2023-11-10	1.795	1.815	1.790	1.815	1.533	69,410
2023-11-09	1.770	1.790	1.770	1.780	1.503	47,199
2023-11-08	1.765	1.770	1.760	1.770	1.495	30,214
2023-11-07	1.750	1.750	1.750	1.750	1.478	9,742
2023-11-06	1.745	1.800	1.745	1.800	1.520	12,847
2023-11-03	1.780	1.800	1.760	1.800	1.520	85,067
2023-11-02	1.760	1.830	1.760	1.780	1.503	72,673
2023-11-01	1.775	1.775	1.730	1.730	1.461	127,315
2023-10-31	1.755	1.840	1.755	1.790	1.512	87,835
2023-10-30	1.795	1.805	1.755	1.755	1.482	19,877
2023-10-27	1.745	1.790	1.735	1.790	1.512	25,175
2023-10-26	1.785	1.800	1.725	1.725	1.457	56,623
2023-10-25	1.745	1.755	1.735	1.755	1.482	89,367
2023-10-24	1.790	1.790	1.725	1.730	1.461	96,565
2023-10-23	1.790	1.845	1.770	1.790	1.512	49,648
2023-10-20	1.800	1.875	1.790	1.810	1.529	83,673
2023-10-19	1.810	1.820	1.790	1.790	1.512	16,081
2023-10-18	1.865	1.865	1.825	1.825	1.519	57,048
2023-10-17	1.860	1.890	1.855	1.865	1.552	121,631
2023-10-16	1.890	1.900	1.840	1.900	1.581	78,408
2023-10-13	1.905	1.925	1.870	1.915	1.593	94,426
2023-10-12	1.860	1.930	1.860	1.900	1.581	82,896
2023-10-11	1.900	1.900	1.865	1.865	1.552	74,474
2023-10-10	1.850	1.925	1.850	1.925	1.602	76,526
2023-10-09	1.850	1.850	1.850	1.850	1.539	28,845
2023-10-06	1.825	1.850	1.825	1.850	1.539	7,423
2023-10-05	1.845	1.850	1.820	1.850	1.539	28,823
2023-10-04	1.840	1.840	1.820	1.820	1.514	20,948
2023-10-03	1.870	1.875	1.840	1.840	1.531	59,969
2023-10-02	1.890	1.890	1.865	1.870	1.556	36,961
2023-09-29	1.900	1.900	1.880	1.895	1.577	57,740
2023-09-28	1.855	1.895	1.855	1.870	1.556	100,955
2023-09-27	1.880	1.880	1.845	1.845	1.535	24,107
2023-09-26	1.880	1.890	1.880	1.880	1.564	4,081
2023-09-25	1.865	1.900	1.865	1.880	1.564	91,626
2023-09-22	1.875	1.900	1.850	1.860	1.548	52,414

← NewerPage 13 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.