Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.720	2.810	2.710	2.730	2.589	33,970
2025-11-05	2.700	2.710	2.690	2.690	2.551	62,582
2025-11-04	2.670	2.670	2.670	2.670	2.532	14
2025-11-03	2.670	2.700	2.670	2.670	2.532	46,019
2025-10-31	2.690	2.690	2.670	2.680	2.542	20,157
2025-10-30	2.660	2.690	2.660	2.690	2.551	67,049
2025-10-29	2.670	2.750	2.670	2.670	2.532	41,695
2025-10-28	2.650	2.900	2.650	2.690	2.551	118,341
2025-10-27	2.640	2.690	2.620	2.690	2.551	45,725
2025-10-24	2.650	2.660	2.640	2.640	2.504	79,510
2025-10-23	2.700	2.720	2.660	2.690	2.515	97,310
2025-10-22	2.660	2.710	2.660	2.690	2.515	113,685
2025-10-21	2.650	2.690	2.630	2.640	2.469	69,111
2025-10-20	2.660	2.690	2.630	2.650	2.478	47,630
2025-10-17	2.640	2.670	2.630	2.660	2.487	101,021
2025-10-16	2.690	2.690	2.620	2.620	2.450	50,430
2025-10-15	2.640	2.710	2.640	2.650	2.478	55,025
2025-10-14	2.690	2.770	2.650	2.650	2.478	125,076
2025-10-13	2.620	2.690	2.620	2.660	2.487	96,104
2025-10-10	2.620	2.680	2.620	2.680	2.506	59,308
2025-10-09	2.620	2.630	2.600	2.620	2.450	84,095
2025-10-08	2.660	2.660	2.610	2.640	2.469	106,954
2025-10-07	2.640	2.680	2.640	2.650	2.478	59,819
2025-10-06	2.670	2.680	2.630	2.680	2.506	22,677
2025-10-03	2.650	2.670	2.630	2.670	2.497	61,866
2025-10-02	2.650	2.700	2.650	2.660	2.487	60,857
2025-10-01	2.700	2.700	2.640	2.640	2.469	45,563
2025-09-30	2.630	2.700	2.630	2.700	2.525	75,635
2025-09-29	2.610	2.680	2.610	2.640	2.469	60,370
2025-09-26	2.620	2.640	2.600	2.610	2.440	70,674
2025-09-25	2.610	2.630	2.600	2.600	2.431	64,350
2025-09-24	2.620	2.630	2.600	2.600	2.431	33,682
2025-09-23	2.640	2.640	2.590	2.630	2.459	100,961
2025-09-22	2.630	2.630	2.600	2.620	2.450	67,360
2025-09-19	2.580	2.630	2.580	2.630	2.459	45,933
2025-09-18	2.600	2.640	2.570	2.580	2.412	66,269
2025-09-17	2.630	2.650	2.630	2.630	2.459	24,213
2025-09-16	2.570	2.620	2.570	2.620	2.450	30,883
2025-09-15	2.600	2.650	2.580	2.580	2.412	64,375
2025-09-12	2.640	2.650	2.600	2.600	2.431	32,756
2025-09-11	2.680	2.680	2.610	2.610	2.440	57,351
2025-09-10	2.660	2.700	2.650	2.650	2.478	15,635
2025-09-09	2.660	2.850	2.650	2.700	2.525	55,109
2025-09-08	2.630	2.700	2.610	2.640	2.469	23,554
2025-09-05	2.620	2.690	2.610	2.660	2.487	71,903
2025-09-04	2.620	2.670	2.610	2.620	2.450	42,045
2025-09-03	2.680	2.720	2.620	2.620	2.450	99,212
2025-09-02	2.630	2.680	2.610	2.610	2.440	58,500
2025-09-01	2.670	2.670	2.630	2.630	2.459	23,552
2025-08-29	2.720	2.765	2.630	2.630	2.459	86,363
2025-08-28	2.700	2.700	2.650	2.690	2.515	17,750
2025-08-27	2.630	2.670	2.630	2.630	2.459	24,527
2025-08-26	2.620	2.700	2.620	2.630	2.459	67,049
2025-08-25	2.690	2.690	2.630	2.630	2.459	53,741
2025-08-22	2.650	2.755	2.600	2.660	2.487	189,250
2025-08-21	2.670	2.670	2.650	2.650	2.478	28,294
2025-08-20	2.610	2.650	2.590	2.650	2.478	79,825
2025-08-19	2.600	2.650	2.600	2.630	2.459	56,229
2025-08-18	2.600	2.770	2.560	2.590	2.422	110,221
2025-08-15	2.560	2.610	2.560	2.570	2.403	22,983

← NewerPage 5 of 22 · 1,268 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.