Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.400	2.400	2.320	2.340	1.813	32,603
2022-01-21	2.370	2.380	2.310	2.380	1.844	98,396
2022-01-20	2.420	2.490	2.390	2.390	1.852	54,266
2022-01-19	2.460	2.460	2.420	2.420	1.875	10,051
2022-01-18	2.470	2.520	2.450	2.460	1.886	54,008
2022-01-17	2.520	2.530	2.470	2.530	1.940	35,738
2022-01-14	2.490	2.530	2.480	2.530	1.940	28,336
2022-01-13	2.500	2.500	2.490	2.490	1.909	12,578
2022-01-12	2.540	2.550	2.530	2.550	1.955	25,970
2022-01-11	2.490	2.530	2.470	2.500	1.917	26,838
2022-01-10	2.490	2.520	2.480	2.520	1.932	23,770
2022-01-07	2.520	2.520	2.520	2.520	1.932	0
2022-01-06	2.530	2.530	2.420	2.520	1.932	76,002
2022-01-05	2.540	2.540	2.540	2.540	1.947	31,100
2022-01-04	2.510	2.550	2.510	2.550	1.955	31,790
2021-12-31	2.500	2.530	2.500	2.500	1.917	1,400
2021-12-30	2.510	2.510	2.510	2.510	1.924	0
2021-12-29	2.490	2.510	2.490	2.510	1.924	26,360
2021-12-24	2.440	2.500	2.440	2.500	1.917	3,289
2021-12-23	2.540	2.610	2.390	2.390	1.832	98,431
2021-12-22	2.530	2.530	2.460	2.500	1.917	35,541
2021-12-21	2.500	2.620	2.490	2.560	1.963	55,160
2021-12-20	2.510	2.520	2.490	2.490	1.909	32,639
2021-12-17	2.520	2.530	2.490	2.500	1.917	60,507
2021-12-16	2.490	2.540	2.490	2.500	1.917	12,224
2021-12-15	2.540	2.540	2.440	2.440	1.871	37,632
2021-12-14	2.550	2.570	2.540	2.540	1.947	38,445
2021-12-13	2.580	2.580	2.540	2.540	1.947	71,815
2021-12-10	2.570	2.580	2.520	2.580	1.978	59,936
2021-12-09	2.530	2.570	2.510	2.520	1.932	68,351
2021-12-08	2.510	2.560	2.510	2.540	1.947	34,571
2021-12-07	2.400	2.590	2.390	2.500	1.917	111,862
2021-12-06	2.570	2.590	2.450	2.450	1.878	70,822
2021-12-03	2.590	2.600	2.550	2.550	1.955	96,948
2021-12-02	2.530	2.600	2.500	2.580	1.978	98,197
2021-12-01	2.580	2.580	2.540	2.550	1.955	50,319
2021-11-30	2.590	2.610	2.580	2.580	1.978	80,158
2021-11-29	2.570	2.620	2.570	2.600	1.993	38,856
2021-11-26	2.590	2.590	2.540	2.540	1.947	83,595
2021-11-25	2.570	2.590	2.570	2.570	1.970	35,636
2021-11-24	2.540	2.590	2.540	2.550	1.955	47,834
2021-11-23	2.580	2.610	2.530	2.530	1.940	102,650
2021-11-22	2.590	2.590	2.580	2.590	1.986	20,610
2021-11-19	2.600	2.600	2.570	2.600	1.993	64,596
2021-11-18	2.590	2.600	2.590	2.600	1.993	51,647
2021-11-17	2.600	2.610	2.570	2.610	2.001	88,513
2021-11-16	2.610	2.610	2.590	2.590	1.986	55,066
2021-11-15	2.590	2.600	2.580	2.580	1.978	63,159
2021-11-12	2.590	2.590	2.590	2.590	1.986	13,876
2021-11-11	2.620	2.620	2.570	2.590	1.986	112,744
2021-11-10	2.580	2.620	2.570	2.610	2.001	78,915
2021-11-09	2.610	2.620	2.570	2.570	1.970	40,779
2021-11-08	2.580	2.620	2.570	2.600	1.993	47,530
2021-11-05	2.600	2.620	2.570	2.620	2.009	79,961
2021-11-04	2.580	2.600	2.580	2.600	1.993	31,659
2021-11-03	2.570	2.610	2.570	2.580	1.978	7,725
2021-11-02	2.570	2.600	2.540	2.580	1.978	66,175
2021-11-01	2.590	2.600	2.530	2.580	1.978	77,150
2021-10-29	2.580	2.620	2.570	2.600	1.993	86,344
2021-10-28	2.560	2.580	2.530	2.580	1.978	60,614

← NewerPage 21 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.