Spheria Emerging Companies Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.150	2.160	2.120	2.120	2.120	28,604
2026-10-16	2.160	2.210	2.150	2.150	2.150	58,538
2026-10-15	2.160	2.160	2.120	2.160	2.160	53,654
2026-10-14	2.180	2.200	2.170	2.200	2.200	40,551
2026-10-13	2.170	2.230	2.170	2.180	2.180	133,016
2026-10-12	2.190	2.230	2.160	2.160	2.160	67,651
2026-10-09	2.190	2.240	2.170	2.170	2.170	34,888
2026-10-08	2.200	2.200	2.190	2.190	2.190	2,397
2026-10-07	2.200	2.200	2.140	2.200	2.200	46,173
2026-10-06	2.210	2.250	2.160	2.160	2.160	85,284
2026-10-05	2.250	2.250	2.250	2.250	2.250	0
2026-10-02	2.220	2.250	2.220	2.250	2.250	26,143
2026-10-01	2.210	2.250	2.210	2.220	2.220	71,411
2026-09-30	2.170	2.200	2.150	2.180	2.180	50,695
2026-09-29	2.140	2.170	2.120	2.130	2.130	71,757
2026-09-28	2.130	2.130	2.120	2.130	2.130	9,609
2026-09-25	2.130	2.160	2.130	2.150	2.150	11,379
2026-09-24	2.160	2.160	2.090	2.120	2.120	29,079
2026-09-23	2.190	2.190	2.120	2.120	2.120	66,353
2026-09-22	2.190	2.230	2.170	2.230	2.230	55,962
2026-09-21	2.230	2.230	2.180	2.180	2.180	54,255

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.