Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.920	1.920	1.865	1.910	1.566	67,471
2023-06-28	1.870	1.920	1.870	1.920	1.574	134,855
2023-06-27	1.860	1.900	1.860	1.870	1.533	275,954
2023-06-26	1.895	1.895	1.860	1.880	1.542	55,073
2023-06-23	1.885	1.890	1.835	1.890	1.550	204,615
2023-06-22	1.890	1.895	1.880	1.880	1.542	55,081
2023-06-21	1.890	1.895	1.855	1.880	1.542	75,609
2023-06-20	1.865	1.885	1.853	1.880	1.542	117,568
2023-06-19	1.850	1.865	1.835	1.855	1.521	31,468
2023-06-16	1.840	1.850	1.730	1.850	1.517	389,904
2023-06-15	1.855	1.880	1.840	1.845	1.513	217,313
2023-06-14	1.815	1.855	1.810	1.855	1.521	109,115
2023-06-13	1.895	1.895	1.800	1.830	1.501	329,593
2023-06-09	1.840	1.870	1.830	1.865	1.529	224,416
2023-06-08	1.840	1.850	1.835	1.835	1.505	99,052
2023-06-07	1.890	1.900	1.780	1.850	1.517	320,222
2023-06-06	1.885	1.890	1.855	1.880	1.542	96,567
2023-06-05	1.860	1.890	1.830	1.885	1.546	155,280
2023-06-02	1.865	1.890	1.865	1.870	1.533	79,072
2023-06-01	1.830	1.850	1.805	1.840	1.509	61,075
2023-05-31	1.840	1.840	1.800	1.830	1.501	91,991
2023-05-30	1.855	1.880	1.823	1.825	1.497	259,041
2023-05-29	1.900	1.910	1.830	1.860	1.525	352,674
2023-05-26	1.835	1.850	1.833	1.850	1.517	94,186
2023-05-25	1.845	1.845	1.830	1.840	1.509	107,775
2023-05-24	1.870	1.870	1.725	1.845	1.513	1,364,094
2023-05-23	1.885	1.920	1.865	1.875	1.538	103,620
2023-05-22	1.880	1.930	1.865	1.880	1.542	132,499
2023-05-19	1.860	1.890	1.860	1.885	1.546	72,100
2023-05-18	1.920	1.920	1.850	1.850	1.517	93,466
2023-05-17	1.905	1.920	1.890	1.918	1.572	78,394
2023-05-16	1.920	1.935	1.900	1.900	1.558	67,610
2023-05-15	1.930	1.930	1.890	1.920	1.574	51,140
2023-05-12	1.920	1.930	1.905	1.910	1.566	36,848
2023-05-11	1.920	1.930	1.900	1.923	1.577	58,786
2023-05-10	1.915	1.935	1.915	1.935	1.587	35,667
2023-05-09	1.940	1.945	1.905	1.905	1.562	95,089
2023-05-08	1.920	1.925	1.900	1.915	1.570	35,103
2023-05-05	1.925	1.925	1.900	1.900	1.558	5,520
2023-05-04	1.935	1.935	1.905	1.905	1.562	41,022
2023-05-03	1.920	1.933	1.910	1.930	1.583	99,726
2023-05-02	1.930	1.940	1.905	1.940	1.591	66,041
2023-05-01	1.935	1.940	1.900	1.930	1.583	128,915
2023-04-28	1.930	1.933	1.910	1.930	1.583	160,287
2023-04-27	1.915	1.920	1.915	1.920	1.574	95,298
2023-04-26	1.900	1.910	1.885	1.905	1.562	108,242
2023-04-24	1.915	1.915	1.890	1.895	1.554	49,863
2023-04-21	1.905	1.910	1.900	1.910	1.566	85,539
2023-04-20	1.950	1.990	1.930	1.930	1.583	60,458
2023-04-19	1.945	1.955	1.925	1.925	1.561	76,376
2023-04-18	1.930	1.940	1.900	1.940	1.573	81,451
2023-04-17	1.890	1.890	1.890	1.890	1.532	2,500
2023-04-14	1.885	1.935	1.850	1.930	1.565	91,220
2023-04-13	1.930	1.930	1.865	1.870	1.516	136,908
2023-04-12	1.940	1.950	1.940	1.950	1.581	11,189
2023-04-11	1.905	1.940	1.905	1.940	1.573	20,143
2023-04-06	1.920	1.930	1.920	1.930	1.565	20,210
2023-04-05	1.900	1.930	1.880	1.930	1.565	32,761
2023-04-04	1.900	1.910	1.865	1.875	1.520	113,796
2023-04-03	1.900	1.900	1.885	1.900	1.540	38,334

← NewerPage 15 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.