Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.910	1.970	1.900	1.945	1.541	29,228
2022-10-07	1.960	1.970	1.935	1.935	1.533	33,903
2022-10-06	1.930	1.970	1.930	1.970	1.561	124,322
2022-10-05	1.908	1.935	1.908	1.935	1.533	9,840
2022-10-04	1.860	1.860	1.860	1.860	1.474	89
2022-10-03	1.898	1.898	1.898	1.898	1.504	0
2022-09-30	1.905	1.940	1.850	1.898	1.504	39,069
2022-09-29	1.990	1.990	1.900	1.900	1.506	53,857
2022-09-28	1.970	2.030	1.945	1.995	1.581	37,865
2022-09-27	1.990	2.010	1.935	1.980	1.569	95,622
2022-09-26	1.990	2.000	1.975	2.000	1.585	79,332
2022-09-23	1.985	2.000	1.940	1.975	1.565	30,870
2022-09-21	2.040	2.040	1.935	1.935	1.533	86,734
2022-09-20	2.010	2.070	1.970	2.040	1.617	73,808
2022-09-19	1.990	2.020	1.940	1.940	1.537	24,881
2022-09-16	2.040	2.040	1.965	2.010	1.593	23,513
2022-09-15	1.975	2.010	1.950	2.000	1.585	19,579
2022-09-14	1.995	1.995	1.980	1.990	1.577	20,596
2022-09-13	1.975	2.050	1.975	2.000	1.585	56,611
2022-09-12	1.975	2.000	1.975	2.000	1.585	21,889
2022-09-09	2.000	2.030	1.930	2.000	1.585	68,170
2022-09-08	1.985	1.990	1.945	1.990	1.577	27,706
2022-09-07	1.975	1.990	1.930	1.930	1.529	42,631
2022-09-06	1.995	2.000	1.980	1.980	1.569	25,792
2022-09-05	2.000	2.020	1.970	1.975	1.565	50,801
2022-09-02	2.060	2.080	1.985	1.985	1.573	87,275
2022-09-01	2.040	2.050	2.020	2.040	1.617	37,925
2022-08-31	2.040	2.080	2.020	2.030	1.609	56,198
2022-08-30	2.020	2.035	2.010	2.035	1.613	11,329
2022-08-29	2.010	2.010	2.000	2.000	1.585	39,986
2022-08-26	2.040	2.040	2.010	2.020	1.601	13,214
2022-08-25	1.990	2.070	1.990	2.040	1.617	31,682
2022-08-24	2.020	2.070	1.985	1.985	1.573	78,794
2022-08-23	2.000	2.040	1.980	2.030	1.609	93,396
2022-08-22	2.060	2.070	2.000	2.000	1.585	22,001
2022-08-19	2.070	2.070	2.055	2.060	1.632	33,232
2022-08-18	2.020	2.020	2.015	2.020	1.601	15,646
2022-08-17	2.090	2.090	2.030	2.060	1.632	84,037
2022-08-16	2.070	2.100	2.070	2.095	1.660	81,931
2022-08-15	2.090	2.130	2.060	2.070	1.640	103,717
2022-08-12	2.020	2.060	2.020	2.030	1.609	102,859
2022-08-11	2.020	2.100	2.020	2.060	1.632	89,127
2022-08-10	1.980	2.050	1.980	2.020	1.601	55,234
2022-08-09	1.980	1.980	1.945	1.980	1.569	57,880
2022-08-08	1.965	2.030	1.960	1.990	1.577	102,247
2022-08-05	1.960	1.990	1.960	1.980	1.569	26,233
2022-08-04	1.990	2.000	1.985	1.990	1.577	78,947
2022-08-03	1.940	1.970	1.940	1.945	1.541	11,661
2022-08-02	1.985	1.990	1.930	1.930	1.529	26,962
2022-08-01	1.945	1.990	1.925	1.930	1.529	56,553
2022-07-29	1.915	1.995	1.915	1.960	1.553	28,049
2022-07-28	1.890	2.090	1.890	1.970	1.561	60,955
2022-07-27	1.920	1.965	1.900	1.900	1.506	33,293
2022-07-26	1.935	1.935	1.910	1.915	1.517	18,199
2022-07-25	1.880	1.950	1.875	1.900	1.506	43,007
2022-07-22	1.935	1.960	1.860	1.880	1.490	107,481
2022-07-21	1.890	1.940	1.890	1.940	1.537	86,949
2022-07-20	1.900	1.900	1.870	1.870	1.482	23,810
2022-07-19	1.915	1.920	1.880	1.880	1.490	43,060
2022-07-18	1.860	1.860	1.855	1.855	1.470	7,352

← NewerPage 18 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.