See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.32▲ 1.20%
← SEC.AU stock page

Spheria Emerging Companies Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-10-272.5502.5802.5202.5201.93239,733
2021-10-262.5402.5902.5102.5101.92464,587
2021-10-252.5702.5802.5202.5801.97849,139
2021-10-222.5502.5802.5102.5101.92460,161
2021-10-212.6202.6302.5502.5501.95521,278
2021-10-202.5602.6102.5002.5001.89747,244
2021-10-192.5502.5502.5102.5501.93511,835
2021-10-182.5102.5502.4602.5001.897126,997
2021-10-152.4502.5302.4402.4401.85281,142
2021-10-142.4102.4602.4102.4501.86038,695
← NewerPage 22 of 22 · 1,270 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.0110 AUD
2026-08-140.0110 AUD
2026-07-240.0110 AUD
2026-06-150.0110 AUD
2026-05-140.0110 AUD
2026-04-230.0110 AUD
2026-03-160.0130 AUD
2026-02-170.0130 AUD
2026-01-270.0380 AUD
2025-10-240.0380 AUD
2025-07-280.0360 AUD
2025-04-240.0350 AUD
2025-01-210.0350 AUD
2024-10-220.0350 AUD
2024-07-230.0340 AUD
2024-04-180.0300 AUD
2024-01-180.0290 AUD
2023-10-190.0270 AUD
2023-07-200.0280 AUD
2023-04-200.0220 AUD
2023-01-190.0220 AUD
2022-10-190.0210 AUD
2022-07-140.0220 AUD
2022-04-140.0250 AUD
2022-01-190.0260 AUD
2021-10-210.0250 AUD
2021-09-070.0500 AUD
2021-03-090.0350 AUD
2020-09-080.0250 AUD
2020-03-050.0300 AUD
2019-09-050.0400 AUD
2019-03-050.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.