Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.895	1.895	1.870	1.890	1.532	80,192
2023-03-30	1.910	1.925	1.895	1.915	1.552	42,664
2023-03-29	1.905	1.940	1.905	1.910	1.548	32,538
2023-03-28	1.895	1.960	1.895	1.940	1.573	56,188
2023-03-27	1.875	1.915	1.870	1.905	1.544	21,709
2023-03-24	1.895	1.920	1.870	1.870	1.516	37,624
2023-03-23	1.890	1.905	1.830	1.900	1.540	41,773
2023-03-22	1.940	1.960	1.905	1.905	1.544	49,228
2023-03-21	1.895	1.950	1.895	1.940	1.573	121,093
2023-03-20	1.925	1.935	1.900	1.930	1.565	22,529
2023-03-17	1.925	1.970	1.900	1.965	1.593	122,696
2023-03-16	1.915	1.935	1.890	1.890	1.532	34,351
2023-03-15	1.925	1.935	1.890	1.935	1.569	49,283
2023-03-14	1.920	1.935	1.890	1.890	1.532	99,525
2023-03-13	1.910	1.910	1.895	1.895	1.536	27,779
2023-03-10	1.940	1.955	1.925	1.930	1.565	48,987
2023-03-09	1.920	1.920	1.900	1.900	1.540	17,281
2023-03-08	1.935	1.950	1.930	1.950	1.581	16,505
2023-03-07	1.920	1.950	1.920	1.950	1.581	15,985
2023-03-06	1.945	1.945	1.925	1.925	1.561	16,119
2023-03-03	1.970	1.970	1.920	1.945	1.577	84,383
2023-03-02	1.910	1.970	1.910	1.965	1.593	82,391
2023-03-01	1.930	1.950	1.910	1.915	1.552	11,704
2023-02-28	1.930	1.943	1.930	1.930	1.565	6,375
2023-02-27	1.935	1.935	1.900	1.935	1.569	63,588
2023-02-24	1.915	1.955	1.915	1.950	1.581	30,868
2023-02-23	1.970	1.970	1.915	1.915	1.552	78,919
2023-02-22	1.980	1.985	1.930	1.930	1.565	69,564
2023-02-21	1.940	1.990	1.940	1.955	1.585	56,207
2023-02-20	1.995	1.995	1.935	1.935	1.569	27,324
2023-02-17	1.980	1.980	1.970	1.970	1.597	34,504
2023-02-16	1.940	1.980	1.940	1.980	1.605	76,521
2023-02-15	1.970	1.970	1.920	1.940	1.573	57,533
2023-02-14	1.930	1.950	1.930	1.950	1.581	12,823
2023-02-13	1.970	1.970	1.930	1.930	1.565	29,100
2023-02-10	1.935	1.975	1.935	1.970	1.597	26,445
2023-02-09	1.970	1.995	1.935	1.935	1.569	45,301
2023-02-08	1.950	1.998	1.950	1.970	1.597	72,782
2023-02-07	1.930	1.930	1.925	1.925	1.561	23,153
2023-02-06	1.945	1.950	1.925	1.930	1.565	41,322
2023-02-03	1.915	1.945	1.915	1.920	1.556	31,578
2023-02-02	1.920	1.920	1.910	1.910	1.548	14,410
2023-02-01	1.950	1.960	1.950	1.955	1.585	28,121
2023-01-31	1.915	1.935	1.910	1.935	1.569	40,220
2023-01-30	1.940	1.960	1.915	1.920	1.556	12,106
2023-01-27	1.940	1.990	1.940	1.980	1.605	24,477
2023-01-25	1.885	1.935	1.885	1.925	1.561	44,497
2023-01-24	1.870	1.910	1.870	1.910	1.548	50,169
2023-01-23	1.850	1.880	1.835	1.880	1.524	49,944
2023-01-20	1.850	1.850	1.830	1.850	1.500	65,328
2023-01-19	1.865	1.865	1.820	1.820	1.475	59,841
2023-01-18	1.895	1.895	1.860	1.865	1.494	69,621
2023-01-17	1.885	1.890	1.865	1.880	1.506	67,584
2023-01-16	1.878	1.890	1.878	1.890	1.514	22,284
2023-01-13	1.885	1.885	1.840	1.840	1.474	4,128
2023-01-12	1.855	1.880	1.840	1.840	1.474	43,750
2023-01-11	1.830	1.875	1.830	1.873	1.500	10,557
2023-01-10	1.815	1.870	1.815	1.855	1.486	8,913
2023-01-09	1.835	1.835	1.780	1.820	1.458	150,352
2023-01-06	1.850	1.850	1.830	1.830	1.466	18,006

← NewerPage 16 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.