Spheria Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.270	2.270	2.250	2.250	2.012	36,193
2024-11-22	2.290	2.290	2.290	2.290	2.047	11,000
2024-11-21	2.250	2.300	2.220	2.250	2.012	71,111
2024-11-20	2.330	2.330	2.250	2.250	2.012	67,268
2024-11-19	2.280	2.350	2.270	2.350	2.101	69,970
2024-11-18	2.280	2.280	2.260	2.280	2.038	99,212
2024-11-15	2.300	2.300	2.260	2.280	2.038	37,186
2024-11-14	2.330	2.330	2.300	2.300	2.056	2,591
2024-11-13	2.290	2.340	2.290	2.290	2.047	97,591
2024-11-12	2.300	2.310	2.250	2.280	2.038	51,918
2024-11-11	2.320	2.320	2.270	2.300	2.056	36,823
2024-11-08	2.340	2.340	2.290	2.320	2.074	56,293
2024-11-07	2.300	2.340	2.300	2.340	2.092	164,968
2024-11-06	2.330	2.340	2.310	2.310	2.065	36,511
2024-11-05	2.330	2.340	2.300	2.310	2.065	46,956
2024-11-04	2.400	2.400	2.300	2.300	2.056	88,543
2024-11-01	2.340	2.400	2.300	2.400	2.146	50,429
2024-10-31	2.300	2.330	2.300	2.330	2.083	36,417
2024-10-30	2.320	2.330	2.290	2.310	2.065	111,786
2024-10-29	2.300	2.340	2.300	2.340	2.092	23,568
2024-10-28	2.400	2.400	2.315	2.315	2.070	49,356
2024-10-25	2.340	2.400	2.330	2.400	2.146	44,234
2024-10-24	2.320	2.340	2.320	2.320	2.074	30,843
2024-10-23	2.340	2.340	2.300	2.300	2.056	11,580
2024-10-22	2.310	2.350	2.290	2.290	2.047	69,652
2024-10-21	2.380	2.460	2.380	2.410	2.123	74,181
2024-10-18	2.360	2.380	2.330	2.380	2.097	36,425
2024-10-17	2.310	2.360	2.310	2.360	2.079	64,108
2024-10-16	2.310	2.370	2.300	2.300	2.027	73,650
2024-10-15	2.260	2.310	2.260	2.310	2.035	48,684
2024-10-14	2.270	2.290	2.250	2.290	2.018	109,427
2024-10-11	2.310	2.310	2.230	2.270	2.000	67,763
2024-10-10	2.290	2.320	2.250	2.310	2.035	93,740
2024-10-09	2.280	2.330	2.280	2.280	2.009	8,376
2024-10-08	2.280	2.330	2.280	2.280	2.009	105,292
2024-10-07	2.250	2.280	2.250	2.250	1.982	48,082
2024-10-04	2.250	2.270	2.240	2.240	1.974	49,450
2024-10-03	2.260	2.270	2.250	2.250	1.982	31,847
2024-10-02	2.270	2.270	2.220	2.230	1.965	137,936
2024-10-01	2.280	2.280	2.250	2.250	1.982	69,343
2024-09-30	2.280	2.280	2.250	2.280	2.009	48,253
2024-09-27	2.280	2.280	2.240	2.240	1.974	50,851
2024-09-26	2.290	2.300	2.240	2.240	1.974	91,842
2024-09-25	2.280	2.290	2.230	2.280	2.009	46,364
2024-09-24	2.220	2.350	2.220	2.290	2.018	49,001
2024-09-23	2.260	2.290	2.210	2.290	2.018	84,702
2024-09-20	2.250	2.270	2.250	2.270	2.000	53,378
2024-09-19	2.230	2.250	2.230	2.240	1.974	90,888
2024-09-18	2.190	2.240	2.190	2.230	1.965	45,212
2024-09-17	2.180	2.200	2.170	2.180	1.921	44,996
2024-09-16	2.160	2.210	2.160	2.170	1.912	103,812
2024-09-13	2.140	2.170	2.140	2.160	1.903	155,230
2024-09-12	2.140	2.140	2.110	2.130	1.877	141,085
2024-09-11	2.120	2.140	2.110	2.140	1.886	43,360
2024-09-10	2.100	2.130	2.100	2.130	1.877	82,894
2024-09-09	2.110	2.110	2.090	2.090	1.841	23,745
2024-09-06	2.090	2.130	2.090	2.130	1.877	52,576
2024-09-05	2.130	2.130	2.070	2.070	1.824	145,868
2024-09-04	2.150	2.150	2.120	2.130	1.877	141,662
2024-09-03	2.150	2.170	2.150	2.170	1.912	19,494

← NewerPage 9 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.