Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.410	2.440	2.380	2.380	2.195	134,386
2025-05-20	2.400	2.410	2.360	2.400	2.213	54,542
2025-05-19	2.370	2.400	2.350	2.400	2.213	44,463
2025-05-16	2.340	2.380	2.340	2.370	2.185	15,215
2025-05-15	2.360	2.360	2.320	2.340	2.158	8,363
2025-05-14	2.340	2.340	2.320	2.340	2.158	18,629
2025-05-13	2.350	2.380	2.330	2.380	2.195	68,772
2025-05-12	2.300	2.330	2.300	2.330	2.149	25,503
2025-05-09	2.290	2.290	2.290	2.290	2.112	14,842
2025-05-08	2.280	2.320	2.280	2.320	2.139	23,738
2025-05-07	2.300	2.320	2.270	2.280	2.102	52,395
2025-05-06	2.280	2.310	2.270	2.300	2.121	99,850
2025-05-05	2.290	2.300	2.270	2.300	2.121	115,490
2025-05-02	2.280	2.290	2.280	2.290	2.112	9,973
2025-05-01	2.250	2.270	2.250	2.270	2.093	28,533
2025-04-30	2.240	2.280	2.240	2.240	2.066	35,683
2025-04-29	2.250	2.260	2.220	2.240	2.066	33,954
2025-04-28	2.200	2.300	2.200	2.240	2.066	35,864
2025-04-24	2.330	2.330	2.170	2.170	2.001	43,819
2025-04-23	2.230	2.270	2.220	2.270	2.061	18,596
2025-04-22	2.220	2.220	2.220	2.220	2.016	13,708
2025-04-17	2.300	2.320	2.240	2.270	2.061	125,693
2025-04-16	2.250	2.300	2.230	2.300	2.088	62,254
2025-04-15	2.270	2.280	2.210	2.230	2.025	59,069
2025-04-14	2.180	2.250	2.180	2.230	2.025	89,267
2025-04-11	2.120	2.210	2.120	2.200	1.997	39,365
2025-04-10	2.245	2.280	2.190	2.190	1.988	32,399
2025-04-09	2.140	2.220	2.120	2.120	1.925	71,507
2025-04-08	2.150	2.230	2.150	2.195	1.993	20,009
2025-04-07	2.100	2.130	2.050	2.100	1.907	102,092
2025-04-04	2.220	2.250	2.170	2.170	1.970	136,498
2025-04-03	2.270	2.270	2.210	2.260	2.052	64,291
2025-04-02	2.350	2.350	2.290	2.290	2.079	62,251
2025-04-01	2.330	2.360	2.330	2.330	2.115	49,443
2025-03-31	2.310	2.340	2.310	2.330	2.115	38,667
2025-03-28	2.340	2.340	2.310	2.310	2.097	59,252
2025-03-27	2.340	2.350	2.310	2.310	2.097	125,137
2025-03-26	2.340	2.370	2.340	2.340	2.124	33,767
2025-03-25	2.310	2.340	2.310	2.340	2.124	136,246
2025-03-24	2.300	2.340	2.300	2.330	2.115	48,144
2025-03-21	2.320	2.330	2.290	2.330	2.115	82,858
2025-03-20	2.290	2.320	2.290	2.320	2.106	22,059
2025-03-19	2.290	2.340	2.290	2.340	2.124	58,027
2025-03-18	2.330	2.330	2.290	2.290	2.079	19,135
2025-03-17	2.310	2.330	2.280	2.300	2.088	83,199
2025-03-14	2.340	2.340	2.300	2.300	2.088	3,451
2025-03-13	2.370	2.400	2.300	2.360	2.143	42,228
2025-03-12	2.400	2.420	2.360	2.360	2.143	63,715
2025-03-11	2.290	2.410	2.280	2.410	2.188	108,398
2025-03-10	2.320	2.370	2.320	2.360	2.143	42,215
2025-03-07	2.350	2.350	2.270	2.320	2.106	103,158
2025-03-06	2.350	2.380	2.340	2.350	2.134	35,708
2025-03-05	2.290	2.350	2.290	2.340	2.124	20,459
2025-03-04	2.300	2.350	2.300	2.350	2.134	78,059
2025-03-03	2.300	2.330	2.280	2.330	2.115	78,128
2025-02-28	2.300	2.310	2.300	2.310	2.097	11,300
2025-02-27	2.280	2.310	2.280	2.280	2.070	128,666
2025-02-26	2.280	2.300	2.270	2.280	2.070	28,163
2025-02-25	2.290	2.310	2.280	2.280	2.070	34,930
2025-02-24	2.310	2.320	2.280	2.290	2.079	72,700

← NewerPage 7 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.