Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.270	2.330	2.260	2.260	1.771	94,415
2022-04-19	2.250	2.270	2.230	2.260	1.771	31,232
2022-04-14	2.270	2.340	2.240	2.240	1.755	48,001
2022-04-13	2.290	2.340	2.280	2.280	1.767	26,638
2022-04-12	2.340	2.340	2.260	2.270	1.759	41,177
2022-04-11	2.310	2.310	2.260	2.300	1.782	28,165
2022-04-08	2.320	2.340	2.270	2.300	1.782	75,463
2022-04-07	2.310	2.310	2.250	2.250	1.743	53,183
2022-04-06	2.320	2.320	2.260	2.260	1.751	73,039
2022-04-05	2.300	2.310	2.270	2.270	1.759	27,264
2022-04-04	2.300	2.340	2.290	2.300	1.782	56,739
2022-04-01	2.285	2.290	2.280	2.290	1.774	13,363
2022-03-31	2.260	2.290	2.230	2.290	1.774	32,753
2022-03-30	2.280	2.340	2.260	2.260	1.751	33,972
2022-03-29	2.280	2.280	2.270	2.280	1.767	6,088
2022-03-28	2.330	2.340	2.280	2.290	1.774	24,161
2022-03-25	2.340	2.345	2.300	2.330	1.805	43,182
2022-03-24	2.330	2.350	2.270	2.340	1.813	101,894
2022-03-23	2.330	2.340	2.320	2.330	1.805	17,760
2022-03-22	2.270	2.320	2.260	2.320	1.798	109,019
2022-03-21	2.270	2.280	2.240	2.270	1.759	55,149
2022-03-18	2.190	2.240	2.190	2.240	1.736	65,077
2022-03-17	2.200	2.210	2.200	2.200	1.705	37,691
2022-03-16	2.160	2.200	2.160	2.180	1.689	37,628
2022-03-15	2.180	2.200	2.120	2.200	1.705	55,000
2022-03-14	2.220	2.240	2.160	2.180	1.689	32,903
2022-03-11	2.230	2.250	2.200	2.220	1.720	20,680
2022-03-10	2.190	2.210	2.190	2.200	1.705	27,614
2022-03-09	2.180	2.240	2.160	2.200	1.705	51,896
2022-03-08	2.260	2.260	2.200	2.200	1.705	46,289
2022-03-07	2.300	2.300	2.265	2.270	1.759	65,788
2022-03-04	2.320	2.330	2.300	2.300	1.782	22,637
2022-03-03	2.340	2.340	2.280	2.280	1.767	5,090
2022-03-02	2.250	2.340	2.230	2.340	1.813	114,577
2022-03-01	2.260	2.300	2.230	2.230	1.728	69,575
2022-02-28	2.260	2.330	2.240	2.320	1.798	114,133
2022-02-25	2.240	2.280	2.240	2.260	1.751	30,109
2022-02-24	2.340	2.340	2.260	2.330	1.805	34,526
2022-02-23	2.320	2.350	2.280	2.350	1.821	119,904
2022-02-22	2.300	2.320	2.250	2.320	1.798	90,146
2022-02-21	2.350	2.350	2.300	2.330	1.805	16,921
2022-02-18	2.280	2.300	2.280	2.300	1.782	31,647
2022-02-17	2.350	2.350	2.280	2.280	1.767	27,035
2022-02-16	2.290	2.350	2.290	2.320	1.798	31,711
2022-02-15	2.300	2.300	2.280	2.290	1.774	14,965
2022-02-14	2.220	2.370	2.220	2.300	1.782	41,123
2022-02-11	2.310	2.350	2.270	2.270	1.759	57,933
2022-02-10	2.320	2.320	2.300	2.300	1.782	45,213
2022-02-09	2.310	2.310	2.310	2.310	1.790	34,996
2022-02-08	2.290	2.300	2.290	2.290	1.774	78,917
2022-02-07	2.320	2.340	2.270	2.270	1.759	34,209
2022-02-04	2.320	2.340	2.230	2.320	1.798	24,180
2022-02-03	2.240	2.340	2.240	2.340	1.813	17,000
2022-02-02	2.250	2.260	2.220	2.230	1.728	78,525
2022-02-01	2.260	2.260	2.240	2.260	1.751	187,441
2022-01-31	2.280	2.280	2.230	2.250	1.743	155,938
2022-01-28	2.250	2.330	2.210	2.240	1.736	61,666
2022-01-27	2.270	2.320	2.130	2.130	1.650	35,448
2022-01-25	2.340	2.340	2.240	2.320	1.798	52,395
2022-01-24	2.400	2.400	2.320	2.340	1.813	32,603

← NewerPage 20 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.