Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.310	2.350	2.290	2.340	2.124	112,233
2025-02-20	2.330	2.340	2.290	2.290	2.079	104,101
2025-02-19	2.330	2.350	2.330	2.350	2.134	24,468
2025-02-18	2.330	2.380	2.330	2.360	2.143	22,412
2025-02-17	2.350	2.350	2.330	2.350	2.134	60,834
2025-02-14	2.390	2.390	2.320	2.330	2.115	133,134
2025-02-13	2.360	2.400	2.350	2.390	2.170	49,998
2025-02-12	2.400	2.400	2.370	2.400	2.179	38,034
2025-02-11	2.320	2.400	2.320	2.400	2.179	49,987
2025-02-10	2.350	2.350	2.310	2.320	2.106	44,394
2025-02-07	2.370	2.370	2.320	2.320	2.106	79,812
2025-02-06	2.340	2.370	2.330	2.350	2.134	48,905
2025-02-05	2.350	2.360	2.320	2.350	2.134	35,034
2025-02-04	2.300	2.330	2.300	2.330	2.115	41,726
2025-02-03	2.340	2.350	2.200	2.290	2.079	96,241
2025-01-31	2.310	2.370	2.310	2.310	2.097	43,824
2025-01-30	2.310	2.350	2.310	2.310	2.097	7,777
2025-01-29	2.370	2.370	2.360	2.360	2.143	19,859
2025-01-28	2.370	2.400	2.370	2.370	2.152	15,516
2025-01-24	2.320	2.370	2.320	2.370	2.152	38,566
2025-01-23	2.310	2.350	2.310	2.320	2.106	12,667
2025-01-22	2.330	2.370	2.330	2.350	2.134	29,060
2025-01-21	2.300	2.370	2.300	2.340	2.124	38,153
2025-01-20	2.330	2.370	2.310	2.310	2.065	39,824
2025-01-17	2.360	2.390	2.300	2.300	2.056	63,392
2025-01-16	2.340	2.360	2.340	2.360	2.110	23,238
2025-01-15	2.340	2.360	2.300	2.300	2.056	7,912
2025-01-14	2.300	2.310	2.300	2.300	2.056	3,911
2025-01-13	2.300	2.310	2.300	2.300	2.056	26,208
2025-01-10	2.330	2.330	2.300	2.300	2.056	27,497
2025-01-09	2.350	2.370	2.340	2.370	2.119	28,257
2025-01-08	2.350	2.390	2.350	2.370	2.119	37,926
2025-01-07	2.350	2.350	2.310	2.310	2.065	10,487
2025-01-06	2.350	2.350	2.350	2.350	2.101	77,057
2025-01-03	2.320	2.340	2.320	2.340	2.092	228
2025-01-02	2.260	2.260	2.260	2.260	2.021	55
2024-12-31	2.310	2.350	2.300	2.300	2.056	11,791
2024-12-30	2.340	2.350	2.310	2.310	2.065	22,648
2024-12-27	2.340	2.340	2.340	2.340	2.092	7,002
2024-12-24	2.310	2.340	2.305	2.340	2.092	27,488
2024-12-23	2.300	2.310	2.300	2.310	2.065	48,543
2024-12-20	2.230	2.300	2.230	2.300	2.056	58,288
2024-12-19	2.210	2.300	2.210	2.230	1.994	48,024
2024-12-18	2.240	2.310	2.240	2.310	2.065	112,521
2024-12-17	2.260	2.270	2.220	2.220	1.985	50,132
2024-12-16	2.260	2.260	2.220	2.220	1.985	57,525
2024-12-13	2.280	2.290	2.260	2.280	2.038	40,592
2024-12-12	2.230	2.280	2.230	2.280	2.038	63,489
2024-12-11	2.250	2.250	2.220	2.230	1.994	62,587
2024-12-10	2.240	2.280	2.240	2.270	2.030	33,413
2024-12-09	2.280	2.290	2.260	2.260	2.021	55,655
2024-12-06	2.270	2.290	2.260	2.290	2.047	112,023
2024-12-05	2.270	2.280	2.240	2.270	2.030	37,663
2024-12-04	2.250	2.260	2.240	2.240	2.003	17,795
2024-12-03	2.240	2.270	2.240	2.260	2.021	102,194
2024-12-02	2.230	2.270	2.200	2.270	2.030	104,965
2024-11-29	2.280	2.280	2.230	2.230	1.994	38,608
2024-11-28	2.280	2.300	2.260	2.260	2.021	80,808
2024-11-27	2.260	2.280	2.250	2.250	2.012	17,207
2024-11-26	2.260	2.280	2.240	2.280	2.038	77,924

← NewerPage 8 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.