Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.550	2.580	2.520	2.550	2.384	77,077
2025-08-13	2.570	2.600	2.550	2.550	2.384	57,332
2025-08-12	2.600	2.610	2.560	2.600	2.431	139,840
2025-08-11	2.590	2.600	2.590	2.600	2.431	42,675
2025-08-08	2.590	2.590	2.550	2.560	2.394	38,085
2025-08-07	2.590	2.610	2.560	2.560	2.394	37,024
2025-08-06	2.620	2.620	2.570	2.620	2.450	19,672
2025-08-05	2.540	2.615	2.540	2.610	2.440	47,674
2025-08-04	2.570	2.570	2.480	2.540	2.375	126,941
2025-08-01	2.630	2.630	2.490	2.490	2.328	111,848
2025-07-31	2.480	2.650	2.470	2.635	2.464	151,332
2025-07-30	2.520	2.530	2.450	2.460	2.300	87,626
2025-07-29	2.640	2.640	2.500	2.500	2.338	70,073
2025-07-28	2.450	2.680	2.450	2.640	2.469	57,594
2025-07-25	2.620	2.630	2.570	2.600	2.397	120,875
2025-07-24	2.540	2.580	2.520	2.520	2.324	50,261
2025-07-23	2.490	2.490	2.490	2.490	2.296	11,115
2025-07-22	2.480	2.480	2.440	2.450	2.259	28,165
2025-07-21	2.460	2.500	2.440	2.440	2.250	53,637
2025-07-18	2.500	2.500	2.440	2.440	2.250	68,890
2025-07-17	2.530	2.530	2.420	2.500	2.305	98,898
2025-07-16	2.500	2.560	2.440	2.440	2.250	51,223
2025-07-15	2.450	2.500	2.450	2.500	2.305	69,240
2025-07-14	2.460	2.490	2.440	2.440	2.250	68,588
2025-07-11	2.440	2.470	2.440	2.460	2.268	37,380
2025-07-10	2.460	2.490	2.440	2.470	2.278	64,966
2025-07-09	2.380	2.500	2.380	2.500	2.305	48,356
2025-07-08	2.360	2.390	2.360	2.380	2.195	11,377
2025-07-07	2.370	2.430	2.360	2.360	2.176	8,806
2025-07-04	2.410	2.410	2.370	2.370	2.185	44,552
2025-07-03	2.470	2.510	2.390	2.390	2.204	116,810
2025-07-02	2.360	2.430	2.360	2.430	2.241	29,380
2025-07-01	2.430	2.430	2.350	2.360	2.176	33,229
2025-06-30	2.380	2.430	2.350	2.430	2.241	101,314
2025-06-27	2.350	2.380	2.350	2.380	2.195	19,215
2025-06-26	2.400	2.420	2.360	2.360	2.176	53,352
2025-06-25	2.360	2.410	2.320	2.410	2.222	48,871
2025-06-24	2.350	2.390	2.350	2.350	2.167	19,119
2025-06-23	2.400	2.420	2.340	2.340	2.158	31,575
2025-06-20	2.410	2.420	2.360	2.410	2.222	24,895
2025-06-19	2.390	2.420	2.350	2.350	2.167	45,729
2025-06-18	2.380	2.390	2.370	2.390	2.204	32,917
2025-06-17	2.390	2.390	2.340	2.350	2.167	36,628
2025-06-16	2.370	2.420	2.310	2.390	2.204	87,769
2025-06-13	2.410	2.410	2.260	2.340	2.158	101,353
2025-06-12	2.490	2.500	2.420	2.420	2.231	42,324
2025-06-11	2.490	2.490	2.420	2.440	2.250	10,407
2025-06-10	2.450	2.500	2.410	2.420	2.231	109,196
2025-06-06	2.440	2.450	2.385	2.410	2.222	97,858
2025-06-05	2.400	2.430	2.400	2.400	2.213	12,507
2025-06-04	2.400	2.450	2.390	2.450	2.259	59,815
2025-06-03	2.440	2.450	2.400	2.450	2.259	76,320
2025-06-02	2.430	2.450	2.390	2.390	2.204	53,219
2025-05-30	2.400	2.440	2.360	2.400	2.213	74,394
2025-05-29	2.400	2.400	2.400	2.400	2.213	6,326
2025-05-28	2.350	2.440	2.350	2.420	2.231	32,388
2025-05-27	2.370	2.440	2.370	2.440	2.250	37,532
2025-05-26	2.350	2.440	2.350	2.440	2.250	37,402
2025-05-23	2.440	2.440	2.330	2.390	2.204	92,809
2025-05-22	2.430	2.440	2.320	2.320	2.139	22,925

← NewerPage 6 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.