Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.430	2.500	2.420	2.500	2.441	36,279
2026-04-30	2.430	2.450	2.380	2.440	2.383	54,842
2026-04-29	2.440	2.450	2.390	2.400	2.344	55,331
2026-04-28	2.400	2.470	2.400	2.470	2.412	31,700
2026-04-27	2.420	2.460	2.360	2.390	2.334	112,373
2026-04-24	2.430	2.450	2.360	2.400	2.344	59,652
2026-04-23	2.380	2.500	2.360	2.390	2.334	41,834
2026-04-22	2.400	2.400	2.380	2.400	2.333	41,743
2026-04-21	2.330	2.400	2.330	2.400	2.333	49,441
2026-04-20	2.300	2.360	2.300	2.330	2.265	165,122
2026-04-17	2.480	2.490	2.280	2.310	2.245	187,114
2026-04-16	2.360	2.460	2.360	2.460	2.391	72,328
2026-04-15	2.270	2.320	2.270	2.300	2.236	21,175
2026-04-14	2.370	2.380	2.290	2.310	2.245	44,108
2026-04-13	2.490	2.490	2.370	2.370	2.304	14,272
2026-04-10	2.490	2.490	2.380	2.470	2.401	38,738
2026-04-09	2.470	2.490	2.430	2.430	2.362	250
2026-04-08	2.370	2.480	2.370	2.480	2.411	44,607
2026-04-07	2.490	2.490	2.400	2.450	2.382	48,011
2026-04-02	2.410	2.530	2.410	2.500	2.430	55,743
2026-04-01	2.390	2.490	2.350	2.480	2.411	31,151
2026-03-31	2.290	2.370	2.290	2.320	2.255	29,549
2026-03-30	2.270	2.290	2.225	2.290	2.226	109,356
2026-03-27	2.240	2.270	2.220	2.220	2.158	35,627
2026-03-26	2.260	2.270	2.190	2.220	2.158	113,604
2026-03-25	2.220	2.240	2.150	2.230	2.168	22,494
2026-03-24	2.220	2.270	2.080	2.120	2.061	106,534
2026-03-23	2.280	2.310	2.110	2.150	2.090	89,495
2026-03-20	2.310	2.340	2.280	2.280	2.216	36,675
2026-03-19	2.330	2.350	2.250	2.310	2.245	49,630
2026-03-18	2.320	2.360	2.280	2.330	2.265	42,636
2026-03-17	2.330	2.390	2.240	2.260	2.197	49,391
2026-03-16	2.440	2.440	2.320	2.330	2.265	10,606
2026-03-13	2.350	2.420	2.310	2.370	2.291	55,854
2026-03-12	2.490	2.490	2.350	2.350	2.272	82,136
2026-03-11	2.400	2.490	2.400	2.490	2.407	84,858
2026-03-10	2.500	2.500	2.470	2.490	2.407	26,609
2026-03-09	2.490	2.490	2.390	2.490	2.407	67,152
2026-03-06	2.500	2.540	2.470	2.520	2.436	11,071
2026-03-05	2.460	2.580	2.450	2.470	2.388	30,811
2026-03-04	2.600	2.600	2.440	2.440	2.359	24,604
2026-03-03	2.630	2.630	2.540	2.600	2.514	12,048
2026-03-02	2.620	2.660	2.590	2.650	2.562	33,868
2026-02-27	2.700	2.700	2.620	2.620	2.533	52,937
2026-02-26	2.700	2.730	2.620	2.700	2.610	28,549
2026-02-25	2.600	2.730	2.600	2.650	2.562	18,946
2026-02-24	2.520	2.610	2.500	2.590	2.504	42,459
2026-02-23	2.470	2.520	2.430	2.430	2.349	102,968
2026-02-20	2.500	2.520	2.500	2.500	2.417	23,573
2026-02-19	2.510	2.550	2.470	2.520	2.436	74,443
2026-02-18	2.660	2.660	2.520	2.530	2.446	37,198
2026-02-17	2.700	2.700	2.630	2.630	2.543	38,767
2026-02-16	2.700	2.720	2.660	2.700	2.598	30,254
2026-02-13	2.840	2.840	2.700	2.700	2.598	43,236
2026-02-12	2.680	2.880	2.650	2.770	2.665	53,843
2026-02-11	2.720	2.720	2.660	2.660	2.559	12,874
2026-02-10	2.720	2.720	2.670	2.680	2.578	825
2026-02-09	2.620	2.720	2.620	2.660	2.559	13,416
2026-02-06	2.710	2.710	2.520	2.600	2.501	92,400
2026-02-05	2.730	2.730	2.700	2.700	2.598	6,557

← NewerPage 3 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.