Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.900	1.900	1.875	1.900	1.581	104,724
2023-09-20	1.905	1.925	1.900	1.925	1.602	41,742
2023-09-19	1.880	1.905	1.880	1.900	1.581	48,680
2023-09-18	1.900	1.900	1.900	1.900	1.581	22,805
2023-09-15	1.880	1.915	1.880	1.900	1.581	65,594
2023-09-14	1.845	1.880	1.845	1.870	1.556	47,434
2023-09-13	1.860	1.880	1.860	1.880	1.564	42,550
2023-09-12	1.820	1.865	1.820	1.865	1.552	96,078
2023-09-11	1.845	1.845	1.830	1.845	1.535	33,775
2023-09-08	1.855	1.855	1.830	1.845	1.535	88,518
2023-09-07	1.870	1.870	1.840	1.845	1.535	142,642
2023-09-06	1.900	1.900	1.860	1.865	1.552	99,214
2023-09-05	1.885	1.915	1.870	1.870	1.556	88,219
2023-09-04	1.890	1.900	1.870	1.870	1.556	74,796
2023-09-01	1.890	1.900	1.885	1.885	1.568	25,568
2023-08-31	1.880	1.885	1.875	1.885	1.568	20,034
2023-08-30	1.895	1.895	1.880	1.895	1.577	101,975
2023-08-29	1.880	1.900	1.870	1.900	1.581	99,153
2023-08-28	1.915	1.930	1.880	1.880	1.564	112,892
2023-08-25	1.930	1.930	1.910	1.915	1.593	100,843
2023-08-24	1.940	1.940	1.930	1.930	1.606	58,033
2023-08-23	1.940	1.960	1.935	1.940	1.614	146,789
2023-08-22	1.940	1.950	1.935	1.950	1.623	111,518
2023-08-21	1.960	1.960	1.935	1.940	1.614	127,058
2023-08-18	1.955	1.960	1.955	1.955	1.627	53,618
2023-08-17	1.965	1.965	1.940	1.955	1.627	77,374
2023-08-16	1.945	1.965	1.940	1.965	1.635	168,023
2023-08-15	1.970	1.970	1.935	1.950	1.623	58,837
2023-08-14	1.960	2.000	1.950	1.990	1.656	92,329
2023-08-11	1.980	2.020	1.960	1.960	1.631	166,473
2023-08-10	1.975	2.030	1.975	1.980	1.647	132,482
2023-08-09	1.930	1.975	1.930	1.975	1.643	131,254
2023-08-08	1.945	1.950	1.920	1.920	1.598	44,635
2023-08-07	1.960	1.960	1.920	1.920	1.598	190,026
2023-08-04	1.955	1.965	1.945	1.965	1.635	59,663
2023-08-03	1.950	1.950	1.908	1.945	1.618	138,972
2023-08-02	1.960	1.965	1.950	1.955	1.627	180,502
2023-08-01	1.970	1.985	1.955	1.965	1.635	47,796
2023-07-31	1.960	1.970	1.940	1.960	1.631	81,878
2023-07-28	1.960	1.970	1.950	1.960	1.631	269,291
2023-07-27	1.965	1.970	1.945	1.950	1.623	106,720
2023-07-26	1.945	1.970	1.930	1.965	1.635	194,694
2023-07-25	1.950	1.955	1.925	1.955	1.627	245,101
2023-07-24	1.930	1.960	1.920	1.940	1.614	108,475
2023-07-21	1.915	1.930	1.900	1.930	1.606	157,263
2023-07-20	1.905	1.920	1.905	1.910	1.589	44,618
2023-07-19	1.940	1.940	1.930	1.935	1.587	35,321
2023-07-18	1.920	1.940	1.910	1.930	1.583	58,556
2023-07-17	1.925	1.940	1.925	1.940	1.591	23,829
2023-07-14	1.905	1.945	1.900	1.900	1.558	167,045
2023-07-13	1.900	1.920	1.895	1.920	1.574	68,755
2023-07-12	1.895	1.920	1.875	1.905	1.562	63,885
2023-07-11	1.885	1.895	1.870	1.870	1.533	67,198
2023-07-10	1.880	1.885	1.860	1.885	1.546	16,511
2023-07-07	1.850	1.875	1.850	1.870	1.533	45,959
2023-07-06	1.900	1.900	1.860	1.860	1.525	59,253
2023-07-05	1.895	1.900	1.885	1.900	1.558	84,327
2023-07-04	1.900	1.900	1.880	1.890	1.550	148,017
2023-07-03	1.910	1.930	1.895	1.895	1.554	155,411
2023-06-30	1.910	1.925	1.900	1.900	1.558	130,529

← NewerPage 14 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.