Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.620	2.750	2.620	2.700	2.598	38,888
2026-02-03	2.640	2.690	2.630	2.630	2.530	110,929
2026-02-02	2.700	2.700	2.560	2.560	2.463	85,286
2026-01-30	2.700	2.710	2.690	2.690	2.588	73,733
2026-01-29	2.730	2.740	2.700	2.700	2.598	72,365
2026-01-28	2.680	2.750	2.680	2.720	2.617	29,616
2026-01-27	2.680	2.680	2.620	2.680	2.578	25,015
2026-01-23	2.700	2.770	2.660	2.700	2.561	79,896
2026-01-22	2.750	2.780	2.600	2.690	2.551	186,698
2026-01-21	2.850	2.850	2.750	2.750	2.608	63,326
2026-01-20	2.820	2.840	2.750	2.750	2.608	51,895
2026-01-19	2.900	2.900	2.800	2.810	2.665	47,895
2026-01-16	2.880	2.920	2.860	2.860	2.713	61,607
2026-01-15	2.900	2.950	2.860	2.950	2.798	63,209
2026-01-14	2.840	2.900	2.840	2.890	2.741	13,209
2026-01-13	2.790	2.840	2.790	2.800	2.656	24,358
2026-01-12	2.850	2.860	2.780	2.840	2.694	26,038
2026-01-09	2.800	2.820	2.760	2.800	2.656	8,119
2026-01-08	2.820	2.830	2.760	2.760	2.618	43,310
2026-01-07	2.870	2.870	2.820	2.820	2.675	51,658
2026-01-06	2.850	2.900	2.830	2.830	2.684	12,219
2026-01-05	2.850	2.850	2.820	2.850	2.703	7,320
2026-01-02	2.850	2.850	2.830	2.830	2.684	17,496
2025-12-31	2.840	2.850	2.830	2.830	2.684	26,312
2025-12-30	2.840	2.840	2.820	2.830	2.684	1,162
2025-12-29	2.830	2.840	2.760	2.780	2.637	19,475
2025-12-24	2.790	2.790	2.790	2.790	2.646	0
2025-12-23	2.780	2.790	2.760	2.790	2.646	25,291
2025-12-22	2.790	2.790	2.730	2.740	2.599	28,991
2025-12-19	2.720	2.740	2.710	2.740	2.599	17,665
2025-12-18	2.720	2.750	2.710	2.720	2.580	13,233
2025-12-17	2.750	2.750	2.710	2.750	2.608	7,114
2025-12-16	2.710	2.710	2.710	2.710	2.570	1,907
2025-12-15	2.720	2.790	2.700	2.700	2.561	68,803
2025-12-12	2.750	2.750	2.700	2.710	2.570	30,240
2025-12-11	2.750	2.800	2.710	2.720	2.580	88,394
2025-12-10	2.820	2.820	2.750	2.750	2.608	32,701
2025-12-09	2.770	2.840	2.750	2.760	2.618	44,402
2025-12-08	2.820	2.820	2.750	2.820	2.675	39,043
2025-12-05	2.750	2.810	2.750	2.810	2.665	24,632
2025-12-04	2.750	2.790	2.710	2.790	2.646	51,047
2025-12-03	2.710	2.820	2.700	2.700	2.561	184,524
2025-12-02	2.710	2.710	2.700	2.710	2.570	31,099
2025-12-01	2.730	2.750	2.700	2.710	2.570	12,516
2025-11-28	2.730	2.790	2.680	2.680	2.542	39,930
2025-11-27	2.720	2.790	2.720	2.790	2.646	37,261
2025-11-26	2.710	2.740	2.680	2.730	2.589	82,692
2025-11-25	2.710	2.730	2.670	2.670	2.532	85,154
2025-11-24	2.640	2.730	2.630	2.700	2.561	61,501
2025-11-21	2.660	2.690	2.570	2.570	2.438	88,909
2025-11-20	2.670	2.700	2.650	2.700	2.561	59,682
2025-11-19	2.710	2.710	2.690	2.710	2.570	6,006
2025-11-18	2.690	2.700	2.650	2.650	2.513	118,527
2025-11-17	2.750	2.750	2.700	2.710	2.570	44,490
2025-11-14	2.740	2.770	2.710	2.770	2.627	47,033
2025-11-13	2.750	2.820	2.710	2.820	2.675	9,216
2025-11-12	2.750	2.780	2.700	2.730	2.589	6,910
2025-11-11	2.740	2.740	2.670	2.730	2.589	131,872
2025-11-10	2.780	2.780	2.740	2.750	2.608	18,413
2025-11-07	2.730	2.830	2.730	2.830	2.684	58,823

← NewerPage 4 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.