Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.885	1.885	1.845	1.875	1.502	22,234
2023-01-04	1.880	1.880	1.845	1.845	1.478	14,553
2023-01-03	1.890	1.890	1.850	1.885	1.510	26,875
2022-12-30	1.890	1.890	1.890	1.890	1.514	1
2022-12-29	1.885	1.890	1.845	1.890	1.514	41,340
2022-12-28	1.860	1.860	1.840	1.845	1.478	12,799
2022-12-23	1.885	1.885	1.835	1.873	1.500	30,436
2022-12-22	1.863	1.880	1.830	1.880	1.506	47,787
2022-12-21	1.890	1.890	1.830	1.845	1.478	69,803
2022-12-20	1.895	1.900	1.825	1.880	1.506	54,014
2022-12-19	1.875	1.875	1.840	1.850	1.482	23,338
2022-12-16	1.910	1.910	1.900	1.910	1.530	13,162
2022-12-15	1.920	1.920	1.880	1.920	1.538	55,402
2022-12-14	1.903	1.920	1.895	1.920	1.538	9,288
2022-12-13	1.890	1.915	1.880	1.880	1.506	18,491
2022-12-12	1.900	1.930	1.890	1.890	1.514	28,625
2022-12-09	1.930	1.930	1.890	1.925	1.542	37,765
2022-12-08	1.920	1.930	1.900	1.930	1.546	50,113
2022-12-07	1.940	1.940	1.900	1.910	1.530	82,488
2022-12-06	1.920	1.920	1.900	1.900	1.522	6,312
2022-12-05	1.930	1.950	1.920	1.940	1.554	40,697
2022-12-02	1.885	1.940	1.885	1.920	1.538	40,975
2022-12-01	1.920	1.920	1.885	1.885	1.510	75,180
2022-11-30	1.915	1.920	1.890	1.890	1.514	17,745
2022-11-29	1.930	1.930	1.870	1.885	1.510	31,114
2022-11-28	1.950	1.950	1.860	1.860	1.490	50,943
2022-11-25	1.945	1.950	1.900	1.900	1.522	43,386
2022-11-24	1.890	1.945	1.890	1.945	1.558	18,712
2022-11-23	1.940	1.950	1.880	1.880	1.506	83,814
2022-11-22	1.945	1.945	1.910	1.945	1.558	27,745
2022-11-21	1.950	1.950	1.925	1.925	1.542	37,000
2022-11-18	1.980	2.010	1.945	1.980	1.586	33,426
2022-11-17	1.995	1.995	1.950	1.975	1.582	54,377
2022-11-16	2.010	2.010	1.930	1.975	1.582	78,711
2022-11-15	1.945	1.995	1.920	1.995	1.598	60,750
2022-11-14	2.020	2.020	1.960	1.960	1.570	73,797
2022-11-11	1.980	2.100	1.955	2.050	1.642	193,100
2022-11-10	1.965	1.980	1.965	1.980	1.586	39,813
2022-11-09	1.930	1.980	1.930	1.955	1.566	69,983
2022-11-08	1.915	1.950	1.915	1.950	1.562	43,219
2022-11-07	1.950	1.950	1.910	1.910	1.530	25,536
2022-11-04	1.925	1.950	1.925	1.950	1.562	35,466
2022-11-03	1.910	1.945	1.905	1.925	1.542	51,555
2022-11-02	1.915	1.930	1.900	1.930	1.546	22,895
2022-11-01	1.905	1.930	1.850	1.930	1.546	94,533
2022-10-31	1.920	1.930	1.900	1.905	1.526	21,788
2022-10-28	1.885	1.920	1.880	1.880	1.506	36,725
2022-10-27	1.915	1.925	1.910	1.920	1.538	26,066
2022-10-26	1.875	1.915	1.865	1.870	1.498	62,257
2022-10-25	1.890	1.900	1.870	1.870	1.498	10,596
2022-10-24	1.930	1.965	1.840	1.900	1.522	98,282
2022-10-21	1.905	1.965	1.870	1.900	1.522	73,653
2022-10-20	1.935	1.960	1.905	1.960	1.570	54,084
2022-10-19	1.965	2.028	1.935	1.970	1.578	38,577
2022-10-18	1.980	1.980	1.930	1.940	1.537	28,337
2022-10-17	1.970	2.000	1.895	1.955	1.549	39,677
2022-10-14	1.950	1.990	1.950	1.970	1.561	27,115
2022-10-13	2.020	2.020	1.945	1.945	1.541	11,715
2022-10-12	1.950	2.020	1.915	2.020	1.601	96,857
2022-10-11	1.970	1.975	1.920	1.920	1.521	41,175

← NewerPage 17 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.