Advertisement
U.S. Markets open in 1 hr 6 mins

Spheria Emerging Companies Limited (SEC.AX)

ASX - ASX Delayed Price. Currency in AUD
2.3200+0.0200 (+0.87%)
At close: 03:07PM AEDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20242.32002.34002.32002.32002.320030,843
Oct 23, 20242.34002.34002.30002.30002.300011,580
Oct 22, 20242.31002.35002.29002.29002.290069,652
Oct 21, 20242.38002.46002.38002.41002.410074,181
Oct 18, 20242.36002.38002.33002.38002.380036,425
Oct 17, 20242.31002.36002.31002.36002.360064,108
Oct 16, 20242.31002.37002.30002.30002.300073,650
Oct 15, 20242.26002.31002.26002.31002.310048,684
Oct 14, 20242.27002.29002.25002.29002.2900109,427
Oct 11, 20242.31002.31002.23002.27002.270067,763
Oct 10, 20242.29002.32002.25002.31002.310093,740
Oct 09, 20242.28002.33002.28002.28002.28008,376
Oct 08, 20242.28002.33002.28002.28002.2800105,292
Oct 07, 20242.25002.28002.25002.25002.250048,082
Oct 04, 20242.25002.27002.24002.24002.240049,450
Oct 03, 20242.26002.27002.25002.25002.250031,847
Oct 02, 20242.27002.27002.22002.23002.2300137,936
Oct 01, 20242.28002.28002.25002.25002.250069,343
Sep 30, 20242.28002.28002.25002.28002.280048,253
Sep 27, 20242.28002.28002.24002.24002.240050,851
Sep 26, 20242.29002.30002.24002.24002.240091,842
Sep 25, 20242.28002.29002.23002.28002.280046,364
Sep 24, 20242.22002.35002.22002.29002.290049,001
Sep 23, 20242.26002.29002.21002.29002.290084,702
Sep 20, 20242.25002.27002.25002.27002.270053,378
Sep 19, 20242.23002.25002.23002.24002.240090,888
Sep 18, 20242.19002.24002.19002.23002.230045,212
Sep 17, 20242.18002.20002.17002.18002.180044,996
Sep 16, 20242.16002.21002.16002.17002.1700103,812
Sep 13, 20242.14002.17002.14002.16002.1600155,230
Sep 12, 20242.14002.14002.11002.13002.1300141,085
Sep 11, 20242.12002.14002.11002.14002.140043,360
Sep 10, 20242.10002.13002.10002.13002.130082,894
Sep 09, 20242.11002.11002.09002.09002.090023,745
Sep 06, 20242.09002.13002.09002.13002.130052,576
Sep 05, 20242.13002.13002.07002.07002.0700145,868
Sep 04, 20242.15002.15002.12002.13002.1300141,662
Sep 03, 20242.15002.17002.15002.17002.170019,494
Sep 02, 20242.17002.18002.15002.15002.15001,481
Aug 30, 20242.15502.18002.15502.18002.180073,570
Aug 29, 20242.16002.17002.14002.16002.160081,067
Aug 28, 20242.15002.15002.12002.15002.150057,914
Aug 27, 2024------
Aug 26, 20242.17002.18002.16002.16002.160034,760
Aug 23, 20242.15002.17002.15002.17002.1700100,357
Aug 22, 20242.17002.17002.13002.13002.130043,010
Aug 21, 20242.17002.17002.11002.14002.1400114,180
Aug 20, 20242.18002.18002.16002.16002.160028,418
Aug 19, 20242.14002.18002.12002.18002.180082,857
Aug 16, 20242.17002.18002.15002.15002.150090,235
Aug 15, 20242.18002.19002.16502.19002.1900139,677
Aug 14, 20242.17002.18002.17002.18002.180054,526
Aug 13, 20242.15002.16002.14002.15002.1500101,157
Aug 12, 20242.12002.16002.12002.15002.150043,108
Aug 09, 20242.12002.12002.10002.10002.100032,259
Aug 08, 20242.09002.13002.08002.09002.090066,838
Aug 07, 20242.13002.14002.10002.12002.120026,329
Aug 06, 20242.10002.13002.10002.13002.130068,249
Aug 05, 20242.14002.15002.08002.08002.080070,102
Aug 02, 20242.19002.19002.15002.15002.150054,724
Aug 01, 20242.20002.21002.20002.21002.2100128,831
Jul 31, 20242.20002.21002.17002.19002.1900103,581
Jul 30, 20242.19002.22002.18002.22002.220064,184
Jul 29, 20242.19002.21002.18002.20002.2000107,285
Jul 26, 20242.17002.22002.17002.18002.180080,141
Jul 25, 20242.23002.23002.16002.17002.170051,827
Jul 24, 20242.26002.26002.21002.23002.2300116,657
Jul 23, 20242.28002.28002.23002.28002.280055,970
Jul 22, 20242.25002.30002.24002.28002.2800105,198
Jul 19, 20242.24002.25002.21002.24002.240061,017
Jul 18, 20242.22002.24002.22002.22002.220022,770
Jul 17, 20242.24002.27002.21002.23002.2300166,305
Jul 16, 20242.19002.22002.18002.22002.220049,050
Jul 15, 20242.20002.22002.19002.20002.200044,100
Jul 12, 20242.19002.20002.17002.20002.200048,567
Jul 11, 20242.19002.20502.18002.19002.190055,224
Jul 10, 20242.23002.23002.18002.18002.180080,551
Jul 09, 20242.24002.24002.20002.23002.230041,645
Jul 08, 20242.20002.23002.17002.19002.190077,179
Jul 05, 20242.22002.25002.18002.18002.180054,607
Jul 04, 20242.24002.24002.22002.23002.230042,545
Jul 03, 20242.24002.24002.23002.24002.24005,958
Jul 02, 20242.19002.25002.18002.25002.250043,902
Jul 01, 20242.22002.22002.15002.15002.150071,262
Jun 28, 20242.23002.27002.22002.22002.220070,678
Jun 27, 20242.21002.30002.21002.23002.230091,043
Jun 26, 20242.20002.24002.20002.24002.240033,179
Jun 25, 20242.23002.24002.17002.17002.170078,625
Jun 24, 20242.24002.24002.21002.23002.230013,870
Jun 21, 20242.20002.23002.20002.23002.230025,197
Jun 20, 20242.22002.24002.20002.20002.200024,345
Jun 19, 20242.23002.23002.20002.20002.200037,193
Jun 18, 20242.24002.24002.21002.24002.24009,368
Jun 17, 20242.21002.24002.20002.24002.240052,467
Jun 14, 20242.17002.25002.17002.18002.180077,304
Jun 13, 20242.19002.25002.19002.22002.220053,505
Jun 12, 20242.19002.23002.19002.19002.190047,331
Jun 11, 20242.17002.20002.17002.20002.200048,354
Jun 07, 20242.15002.15002.14002.14002.1400101,877
Jun 06, 20242.20002.20002.14002.14002.140077,387
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...