Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.880	1.885	1.865	1.870	1.482	28,686
2022-07-14	1.910	1.940	1.875	1.875	1.486	11,326
2022-07-13	1.970	1.970	1.920	1.940	1.520	49,095
2022-07-12	1.940	1.970	1.915	1.970	1.543	106,681
2022-07-11	1.975	1.990	1.920	1.940	1.520	72,327
2022-07-08	1.970	1.995	1.920	1.990	1.559	163,894
2022-07-07	1.990	2.020	1.965	1.965	1.539	43,295
2022-07-06	1.995	2.030	1.995	2.000	1.567	72,087
2022-07-05	1.970	2.000	1.970	1.995	1.563	2,025
2022-07-04	1.915	2.030	1.915	1.930	1.512	119,685
2022-07-01	2.030	2.050	1.900	1.915	1.500	32,356
2022-06-30	2.000	2.010	1.950	1.970	1.543	48,955
2022-06-29	2.010	2.030	1.840	1.970	1.543	76,379
2022-06-28	1.970	2.040	1.950	1.970	1.543	92,668
2022-06-27	1.895	1.970	1.840	1.965	1.539	56,806
2022-06-24	1.805	1.890	1.805	1.870	1.465	47,759
2022-06-23	1.825	1.825	1.790	1.805	1.414	33,759
2022-06-22	1.900	1.900	1.800	1.805	1.414	32,079
2022-06-21	1.840	1.885	1.775	1.885	1.477	56,142
2022-06-20	1.835	1.900	1.830	1.830	1.434	41,296
2022-06-17	1.910	1.910	1.850	1.870	1.465	82,253
2022-06-16	1.990	1.990	1.910	1.910	1.496	62,844
2022-06-15	1.960	2.030	1.960	2.010	1.575	53,987
2022-06-14	1.920	1.960	1.910	1.940	1.520	33,195
2022-06-10	2.050	2.090	2.040	2.040	1.598	24,998
2022-06-09	2.080	2.080	2.020	2.020	1.583	57,261
2022-06-08	2.060	2.090	2.020	2.080	1.630	24,806
2022-06-07	2.055	2.090	2.010	2.060	1.614	22,027
2022-06-06	2.070	2.080	2.020	2.080	1.630	41,689
2022-06-03	2.100	2.110	2.040	2.070	1.622	86,387
2022-06-02	2.080	2.090	2.080	2.080	1.630	2,894
2022-06-01	2.150	2.150	2.080	2.080	1.630	17,064
2022-05-31	2.110	2.180	2.110	2.110	1.653	23,783
2022-05-30	2.130	2.185	2.110	2.110	1.653	91,817
2022-05-27	2.160	2.160	2.130	2.130	1.669	17,418
2022-05-26	2.150	2.150	2.100	2.140	1.677	62,302
2022-05-25	2.120	2.140	2.100	2.100	1.645	35,885
2022-05-24	2.170	2.200	2.100	2.100	1.645	87,997
2022-05-23	2.150	2.180	2.100	2.120	1.661	51,610
2022-05-20	2.120	2.120	2.110	2.120	1.661	46,561
2022-05-19	2.120	2.130	2.090	2.120	1.661	22,006
2022-05-18	2.150	2.180	2.130	2.130	1.669	45,397
2022-05-17	2.155	2.155	2.130	2.130	1.669	24,938
2022-05-16	2.190	2.200	2.130	2.130	1.669	72,104
2022-05-13	2.190	2.190	2.110	2.180	1.708	113,269
2022-05-12	2.180	2.240	2.150	2.220	1.739	149,800
2022-05-11	2.170	2.220	2.130	2.180	1.708	52,111
2022-05-10	2.200	2.200	2.130	2.190	1.716	35,618
2022-05-09	2.220	2.230	2.170	2.200	1.724	65,467
2022-05-06	2.160	2.270	2.160	2.230	1.747	31,159
2022-05-05	2.190	2.250	2.190	2.250	1.763	30,068
2022-05-04	2.240	2.270	2.180	2.240	1.755	71,669
2022-05-03	2.160	2.290	2.150	2.170	1.700	11,529
2022-05-02	2.230	2.230	2.150	2.150	1.684	51,188
2022-04-29	2.180	2.260	2.180	2.240	1.755	33,159
2022-04-28	2.240	2.240	2.210	2.220	1.739	13,825
2022-04-27	2.250	2.250	2.220	2.240	1.755	63,480
2022-04-26	2.270	2.280	2.260	2.260	1.771	49,029
2022-04-22	2.350	2.350	2.270	2.270	1.778	49,353
2022-04-21	2.310	2.350	2.280	2.350	1.841	62,279

← NewerPage 19 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.