Spheria Emerging Companies Ltd historical data

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

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
2026-09-18	2.220	2.220	2.220	2.220	2.220	10,810
2026-09-17	2.220	2.240	2.210	2.210	2.210	31,681
2026-09-16	2.170	2.280	2.170	2.250	2.250	36,467
2026-09-15	2.240	2.240	2.170	2.170	2.170	99,027
2026-09-14	2.290	2.330	2.240	2.260	2.249	87,610
2026-09-11	2.310	2.310	2.290	2.290	2.279	15,390
2026-09-10	2.310	2.340	2.300	2.330	2.319	70,874
2026-09-09	2.330	2.330	2.310	2.330	2.319	24,120
2026-09-08	2.330	2.330	2.310	2.310	2.299	11,874
2026-09-07	2.320	2.340	2.320	2.340	2.329	27,914
2026-09-04	2.320	2.320	2.310	2.310	2.299	10,491
2026-09-03	2.330	2.350	2.300	2.300	2.289	81,480
2026-09-02	2.320	2.350	2.310	2.310	2.299	27,307
2026-09-01	2.380	2.380	2.320	2.330	2.319	59,098
2026-08-31	2.340	2.380	2.340	2.350	2.339	65,502
2026-08-28	2.340	2.370	2.340	2.370	2.359	11,828
2026-08-27	2.400	2.400	2.340	2.380	2.368	59,663
2026-08-26	2.390	2.400	2.370	2.400	2.388	18,804
2026-08-25	2.410	2.410	2.360	2.380	2.368	37,676
2026-08-24	2.420	2.420	2.370	2.380	2.368	82,774
2026-08-21	2.360	2.450	2.350	2.350	2.339	114,633
2026-08-20	2.360	2.370	2.350	2.370	2.359	46,531
2026-08-19	2.410	2.410	2.350	2.350	2.339	32,120
2026-08-18	2.340	2.400	2.340	2.380	2.368	56,381
2026-08-17	2.350	2.370	2.330	2.330	2.319	44,048
2026-08-14	2.320	2.390	2.310	2.340	2.329	67,447
2026-08-13	2.350	2.350	2.340	2.350	2.328	5,568
2026-08-12	2.380	2.390	2.330	2.340	2.318	19,100
2026-08-11	2.350	2.360	2.330	2.340	2.318	55,847
2026-08-10	2.370	2.390	2.320	2.320	2.298	51,933
2026-08-07	2.380	2.410	2.320	2.330	2.308	62,259
2026-08-06	2.370	2.380	2.320	2.320	2.298	40,433
2026-08-05	2.350	2.400	2.350	2.360	2.338	39,444
2026-08-04	2.310	2.440	2.310	2.400	2.377	96,707
2026-08-03	2.370	2.380	2.350	2.350	2.328	28,730
2026-07-31	2.350	2.380	2.350	2.370	2.347	10,279
2026-07-30	2.330	2.330	2.320	2.320	2.298	16,060
2026-07-29	2.380	2.380	2.310	2.310	2.288	84,686
2026-07-28	2.340	2.380	2.310	2.320	2.298	60,263

Page 1 of 5 · 254 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.