Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.330	2.330	2.310	2.310	2.288	29,294
2026-07-24	2.370	2.370	2.300	2.300	2.278	54,320
2026-07-23	2.330	2.390	2.330	2.350	2.317	27,174
2026-07-22	2.340	2.380	2.340	2.350	2.317	15,145
2026-07-21	2.400	2.430	2.320	2.320	2.287	42,108
2026-07-20	2.380	2.400	2.310	2.400	2.366	54,676
2026-07-17	2.400	2.400	2.320	2.320	2.287	37,013
2026-07-16	2.540	2.540	2.340	2.360	2.327	76,927
2026-07-15	2.600	2.600	2.510	2.510	2.475	15,958
2026-07-14	2.440	2.590	2.440	2.590	2.553	41,293
2026-07-13	2.490	2.500	2.450	2.500	2.465	30,539
2026-07-10	2.440	2.490	2.430	2.440	2.405	33,867
2026-07-09	2.360	2.430	2.360	2.400	2.366	26,803
2026-07-08	2.360	2.370	2.330	2.330	2.297	64,182
2026-07-07	2.360	2.360	2.320	2.320	2.287	23,810
2026-07-06	2.310	2.360	2.310	2.360	2.327	37,499
2026-07-03	2.340	2.340	2.310	2.340	2.307	67,579
2026-07-02	2.310	2.340	2.300	2.340	2.307	33,357
2026-07-01	2.300	2.350	2.300	2.310	2.277	33,706
2026-06-30	2.320	2.320	2.290	2.300	2.267	20,674
2026-06-29	2.320	2.340	2.320	2.320	2.287	24,104
2026-06-26	2.360	2.380	2.320	2.340	2.307	41,376
2026-06-25	2.320	2.360	2.310	2.340	2.307	24,482
2026-06-24	2.370	2.370	2.320	2.340	2.307	58,537
2026-06-23	2.380	2.380	2.370	2.380	2.346	7,611
2026-06-22	2.390	2.450	2.390	2.390	2.356	11,967
2026-06-19	2.430	2.470	2.370	2.430	2.396	61,615
2026-06-18	2.400	2.400	2.390	2.390	2.356	12,466
2026-06-17	2.360	2.390	2.320	2.390	2.356	44,023
2026-06-16	2.320	2.390	2.320	2.330	2.297	43,509
2026-06-15	2.360	2.390	2.330	2.330	2.297	68,893
2026-06-12	2.290	2.380	2.290	2.300	2.257	48,908
2026-06-11	2.280	2.390	2.270	2.300	2.257	63,687
2026-06-10	2.360	2.360	2.280	2.280	2.237	100,835
2026-06-09	2.350	2.360	2.320	2.320	2.276	32,921
2026-06-05	2.370	2.370	2.350	2.370	2.325	3,554
2026-06-04	2.350	2.370	2.330	2.330	2.286	23,493
2026-06-03	2.350	2.350	2.350	2.350	2.306	6,535
2026-06-02	2.350	2.460	2.350	2.350	2.306	37,666
2026-06-01	2.330	2.410	2.330	2.410	2.365	30,625
2026-05-29	2.350	2.400	2.330	2.330	2.286	69,487
2026-05-28	2.350	2.370	2.320	2.320	2.276	84,010
2026-05-27	2.360	2.370	2.340	2.340	2.296	6,131
2026-05-26	2.370	2.370	2.340	2.340	2.296	31,550
2026-05-25	2.370	2.370	2.300	2.330	2.286	42,622
2026-05-22	2.350	2.350	2.290	2.310	2.266	64,905
2026-05-21	2.330	2.390	2.300	2.300	2.257	15,996
2026-05-20	2.350	2.350	2.285	2.330	2.286	66,055
2026-05-19	2.350	2.440	2.350	2.440	2.394	17,950
2026-05-18	2.370	2.400	2.340	2.340	2.296	17,415
2026-05-15	2.380	2.440	2.320	2.360	2.316	60,962
2026-05-14	2.300	2.400	2.290	2.350	2.306	54,816
2026-05-13	2.330	2.420	2.330	2.350	2.295	27,519
2026-05-12	2.340	2.400	2.340	2.340	2.285	43,387
2026-05-11	2.420	2.420	2.260	2.370	2.314	82,597
2026-05-08	2.460	2.460	2.440	2.440	2.383	2,669
2026-05-07	2.490	2.490	2.440	2.440	2.383	27,652
2026-05-06	2.460	2.510	2.370	2.450	2.393	43,986
2026-05-05	2.480	2.480	2.470	2.470	2.412	6,705
2026-05-04	2.450	2.510	2.450	2.480	2.422	76,709

← NewerPage 2 of 5 · 254 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.