ASX - Delayed Quote AUD

Spheria Emerging Companies Limited (SEC.AX)

Compare
2.3200 +0.0200 (+0.87%)
At close: 3:07 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 2.3200 2.3400 2.3200 2.3200 2.3200 30,843
Oct 23, 2024 2.3400 2.3400 2.3000 2.3000 2.3000 11,580
Oct 22, 2024 0.0350 Dividend
Oct 22, 2024 2.3100 2.3500 2.2900 2.2900 2.2900 69,652
Oct 21, 2024 2.3800 2.4600 2.3800 2.4100 2.3750 74,181
Oct 18, 2024 2.3600 2.3800 2.3300 2.3800 2.3454 36,425
Oct 17, 2024 2.3100 2.3600 2.3100 2.3600 2.3257 64,108
Oct 16, 2024 2.3100 2.3700 2.3000 2.3000 2.2666 73,650
Oct 15, 2024 2.2600 2.3100 2.2600 2.3100 2.2765 48,684
Oct 14, 2024 2.2700 2.2900 2.2500 2.2900 2.2567 109,427
Oct 11, 2024 2.3100 2.3100 2.2300 2.2700 2.2370 67,763
Oct 10, 2024 2.2900 2.3200 2.2500 2.3100 2.2765 93,740
Oct 9, 2024 2.2800 2.3300 2.2800 2.2800 2.2469 8,376
Oct 8, 2024 2.2800 2.3300 2.2800 2.2800 2.2469 105,292
Oct 7, 2024 2.2500 2.2800 2.2500 2.2500 2.2173 48,082
Oct 4, 2024 2.2500 2.2700 2.2400 2.2400 2.2075 49,450
Oct 3, 2024 2.2600 2.2700 2.2500 2.2500 2.2173 31,847
Oct 2, 2024 2.2700 2.2700 2.2200 2.2300 2.1976 137,936
Oct 1, 2024 2.2800 2.2800 2.2500 2.2500 2.2173 69,343
Sep 30, 2024 2.2800 2.2800 2.2500 2.2800 2.2469 48,253
Sep 27, 2024 2.2800 2.2800 2.2400 2.2400 2.2075 50,851
Sep 26, 2024 2.2900 2.3000 2.2400 2.2400 2.2075 91,842
Sep 25, 2024 2.2800 2.2900 2.2300 2.2800 2.2469 46,364
Sep 24, 2024 2.2200 2.3500 2.2200 2.2900 2.2567 49,001
Sep 23, 2024 2.2600 2.2900 2.2100 2.2900 2.2567 84,702
Sep 20, 2024 2.2500 2.2700 2.2500 2.2700 2.2370 53,378
Sep 19, 2024 2.2300 2.2500 2.2300 2.2400 2.2075 90,888
Sep 18, 2024 2.1900 2.2400 2.1900 2.2300 2.1976 45,212
Sep 17, 2024 2.1800 2.2000 2.1700 2.1800 2.1483 44,996
Sep 16, 2024 2.1600 2.2100 2.1600 2.1700 2.1385 103,812
Sep 13, 2024 2.1400 2.1700 2.1400 2.1600 2.1286 155,230
Sep 12, 2024 2.1400 2.1400 2.1100 2.1300 2.0991 141,085
Sep 11, 2024 2.1200 2.1400 2.1100 2.1400 2.1089 43,360
Sep 10, 2024 2.1000 2.1300 2.1000 2.1300 2.0991 82,894
Sep 9, 2024 2.1100 2.1100 2.0900 2.0900 2.0596 23,745
Sep 6, 2024 2.0900 2.1300 2.0900 2.1300 2.0991 52,576
Sep 5, 2024 2.1300 2.1300 2.0700 2.0700 2.0399 145,868
Sep 4, 2024 2.1500 2.1500 2.1200 2.1300 2.0991 141,662
Sep 3, 2024 2.1500 2.1700 2.1500 2.1700 2.1385 19,494
Sep 2, 2024 2.1700 2.1800 2.1500 2.1500 2.1188 1,481
Aug 30, 2024 2.1550 2.1800 2.1550 2.1800 2.1483 73,570
Aug 29, 2024 2.1600 2.1700 2.1400 2.1600 2.1286 81,067
Aug 28, 2024 2.1500 2.1500 2.1200 2.1500 2.1188 57,914
Aug 26, 2024 2.1700 2.1800 2.1600 2.1600 2.1286 34,760
Aug 23, 2024 2.1500 2.1700 2.1500 2.1700 2.1385 100,357
Aug 22, 2024 2.1700 2.1700 2.1300 2.1300 2.0991 43,010
Aug 21, 2024 2.1700 2.1700 2.1100 2.1400 2.1089 114,180
Aug 20, 2024 2.1800 2.1800 2.1600 2.1600 2.1286 28,418
Aug 19, 2024 2.1400 2.1800 2.1200 2.1800 2.1483 82,857
Aug 16, 2024 2.1700 2.1800 2.1500 2.1500 2.1188 90,235
Aug 15, 2024 2.1800 2.1900 2.1650 2.1900 2.1582 139,677
Aug 14, 2024 2.1700 2.1800 2.1700 2.1800 2.1483 54,526
Aug 13, 2024 2.1500 2.1600 2.1400 2.1500 2.1188 101,157
Aug 12, 2024 2.1200 2.1600 2.1200 2.1500 2.1188 43,108
Aug 9, 2024 2.1200 2.1200 2.1000 2.1000 2.0695 32,259
Aug 8, 2024 2.0900 2.1300 2.0800 2.0900 2.0596 66,838
Aug 7, 2024 2.1300 2.1400 2.1000 2.1200 2.0892 26,329
Aug 6, 2024 2.1000 2.1300 2.1000 2.1300 2.0991 68,249
Aug 5, 2024 2.1400 2.1500 2.0800 2.0800 2.0498 70,102
Aug 2, 2024 2.1900 2.1900 2.1500 2.1500 2.1188 54,724
Aug 1, 2024 2.2000 2.2100 2.2000 2.2100 2.1779 128,831
Jul 31, 2024 2.2000 2.2100 2.1700 2.1900 2.1582 103,581
Jul 30, 2024 2.1900 2.2200 2.1800 2.2200 2.1878 64,184
Jul 29, 2024 2.1900 2.2100 2.1800 2.2000 2.1680 107,285
Jul 26, 2024 2.1700 2.2200 2.1700 2.1800 2.1483 80,141
Jul 25, 2024 2.2300 2.2300 2.1600 2.1700 2.1385 51,827
Jul 24, 2024 2.2600 2.2600 2.2100 2.2300 2.1976 116,657
Jul 23, 2024 0.0340 Dividend
Jul 23, 2024 2.2800 2.2800 2.2300 2.2800 2.2469 55,970
Jul 22, 2024 2.2500 2.3000 2.2400 2.2800 2.2134 105,198
Jul 19, 2024 2.2400 2.2500 2.2100 2.2400 2.1746 61,017
Jul 18, 2024 2.2200 2.2400 2.2200 2.2200 2.1551 22,770
Jul 17, 2024 2.2400 2.2700 2.2100 2.2300 2.1648 166,305
Jul 16, 2024 2.1900 2.2200 2.1800 2.2200 2.1551 49,050
Jul 15, 2024 2.2000 2.2200 2.1900 2.2000 2.1357 44,100
Jul 12, 2024 2.1900 2.2000 2.1700 2.2000 2.1357 48,567
Jul 11, 2024 2.1900 2.2050 2.1800 2.1900 2.1260 55,224
Jul 10, 2024 2.2300 2.2300 2.1800 2.1800 2.1163 80,551
Jul 9, 2024 2.2400 2.2400 2.2000 2.2300 2.1648 41,645
Jul 8, 2024 2.2000 2.2300 2.1700 2.1900 2.1260 77,179
Jul 5, 2024 2.2200 2.2500 2.1800 2.1800 2.1163 54,607
Jul 4, 2024 2.2400 2.2400 2.2200 2.2300 2.1648 42,545
Jul 3, 2024 2.2400 2.2400 2.2300 2.2400 2.1746 5,958
Jul 2, 2024 2.1900 2.2500 2.1800 2.2500 2.1843 43,902
Jul 1, 2024 2.2200 2.2200 2.1500 2.1500 2.0872 71,262
Jun 28, 2024 2.2300 2.2700 2.2200 2.2200 2.1551 70,678
Jun 27, 2024 2.2100 2.3000 2.2100 2.2300 2.1648 91,043
Jun 26, 2024 2.2000 2.2400 2.2000 2.2400 2.1746 33,179
Jun 25, 2024 2.2300 2.2400 2.1700 2.1700 2.1066 78,625
Jun 24, 2024 2.2400 2.2400 2.2100 2.2300 2.1648 13,870
Jun 21, 2024 2.2000 2.2300 2.2000 2.2300 2.1648 25,197
Jun 20, 2024 2.2200 2.2400 2.2000 2.2000 2.1357 24,345
Jun 19, 2024 2.2300 2.2300 2.2000 2.2000 2.1357 37,193
Jun 18, 2024 2.2400 2.2400 2.2100 2.2400 2.1746 9,368
Jun 17, 2024 2.2100 2.2400 2.2000 2.2400 2.1746 52,467
Jun 14, 2024 2.1700 2.2500 2.1700 2.1800 2.1163 77,304
Jun 13, 2024 2.1900 2.2500 2.1900 2.2200 2.1551 53,505
Jun 12, 2024 2.1900 2.2300 2.1900 2.1900 2.1260 47,331
Jun 11, 2024 2.1700 2.2000 2.1700 2.2000 2.1357 48,354
Jun 7, 2024 2.1500 2.1500 2.1400 2.1400 2.0775 101,877
Jun 6, 2024 2.2000 2.2000 2.1400 2.1400 2.0775 77,387
Jun 5, 2024 2.1400 2.1800 2.1300 2.1400 2.0775 162,270
Jun 4, 2024 2.1400 2.1500 2.1300 2.1400 2.0775 106,547
Jun 3, 2024 2.1700 2.1700 2.1400 2.1600 2.0969 19,043
May 31, 2024 2.1600 2.1700 2.1300 2.1600 2.0969 83,295
May 30, 2024 2.1600 2.1600 2.1500 2.1600 2.0969 57,939
May 29, 2024 2.1600 2.1800 2.1300 2.1800 2.1163 42,808
May 28, 2024 2.2400 2.2400 2.1500 2.1800 2.1163 75,400
May 27, 2024 2.2500 2.2500 2.2000 2.2400 2.1746 104,114
May 24, 2024 2.2000 2.2600 2.2000 2.2300 2.1648 56,959
May 23, 2024 2.1800 2.1800 2.1500 2.1800 2.1163 28,045
May 22, 2024 2.1900 2.1900 2.1900 2.1900 2.1260 10,734
May 21, 2024 2.1600 2.2000 2.1600 2.2000 2.1357 17,733
May 20, 2024 2.1700 2.1800 2.1500 2.1600 2.0969 45,778
May 17, 2024 2.2000 2.2000 2.1600 2.1600 2.0969 35,677
May 16, 2024 2.2400 2.3400 2.1800 2.2400 2.1746 112,892
May 15, 2024 2.2000 2.2400 2.2000 2.2400 2.1746 10,000
May 14, 2024 2.1900 2.2000 2.1800 2.2000 2.1357 27,445
May 13, 2024 2.1900 2.2000 2.1800 2.1900 2.1260 54,553
May 10, 2024 2.2400 2.2500 2.1800 2.1800 2.1163 122,463
May 9, 2024 2.2400 2.2600 2.2200 2.2500 2.1843 54,456
May 8, 2024 2.2400 2.2900 2.2000 2.2500 2.1843 66,208
May 7, 2024 2.2200 2.2400 2.1900 2.2400 2.1746 71,011
May 6, 2024 2.1800 2.2300 2.1800 2.2200 2.1551 19,528
May 3, 2024 2.1600 2.2400 2.1600 2.1800 2.1163 67,569
May 2, 2024 2.1600 2.1700 2.1500 2.1500 2.0872 29,016
May 1, 2024 2.1600 2.1700 2.1600 2.1600 2.0969 50,641
Apr 30, 2024 2.1600 2.1800 2.1500 2.1700 2.1066 56,393
Apr 29, 2024 2.1400 2.1600 2.1200 2.1600 2.0969 87,498
Apr 26, 2024 2.1400 2.1400 2.1100 2.1300 2.0678 50,855
Apr 24, 2024 2.1600 2.1600 2.1200 2.1400 2.0775 140,558
Apr 23, 2024 2.1600 2.1700 2.1100 2.1600 2.0969 163,133
Apr 22, 2024 2.2000 2.2000 2.1400 2.1700 2.1066 30,976
Apr 19, 2024 2.1600 2.1900 2.1400 2.1400 2.0775 51,596
Apr 18, 2024 0.0300 Dividend
Apr 18, 2024 2.1700 2.2200 2.1600 2.1600 2.0969 68,480
Apr 17, 2024 2.2000 2.2500 2.1600 2.2400 2.1454 127,782
Apr 16, 2024 2.2700 2.2700 2.1900 2.2000 2.1071 105,739
Apr 15, 2024 2.2700 2.3000 2.2600 2.2600 2.1646 32,386
Apr 12, 2024 2.2700 2.3000 2.2500 2.2900 2.1933 89,379
Apr 11, 2024 2.2400 2.2500 2.2400 2.2500 2.1550 24,382
Apr 10, 2024 2.2900 2.3000 2.2400 2.2800 2.1837 189,077
Apr 9, 2024 2.2600 2.2900 2.2600 2.2900 2.1933 30,072
Apr 8, 2024 2.2500 2.3000 2.2500 2.2600 2.1646 53,711
Apr 5, 2024 2.2400 2.2800 2.2400 2.2500 2.1550 50,747
Apr 4, 2024 2.2400 2.2600 2.2400 2.2400 2.1454 12,271
Apr 3, 2024 2.2600 2.2600 2.2400 2.2600 2.1646 33,047
Apr 2, 2024 2.2400 2.2700 2.2400 2.2700 2.1742 36,088
Mar 28, 2024 2.2800 2.2800 2.2400 2.2400 2.1454 170,516
Mar 27, 2024 2.2700 2.2900 2.2700 2.2900 2.1933 36,172
Mar 26, 2024 2.2600 2.2900 2.2600 2.2800 2.1837 27,954
Mar 25, 2024 2.2500 2.3000 2.2400 2.2600 2.1646 122,463
Mar 22, 2024 2.2500 2.2700 2.2200 2.2200 2.1263 65,517
Mar 21, 2024 2.2200 2.2800 2.2000 2.2300 2.1358 89,014
Mar 20, 2024 2.2300 2.2500 2.2100 2.2500 2.1550 72,800
Mar 19, 2024 2.2200 2.2500 2.2100 2.2300 2.1358 111,683
Mar 18, 2024 2.2100 2.2300 2.1800 2.2100 2.1167 46,954
Mar 15, 2024 2.2000 2.2300 2.1700 2.1700 2.0784 93,319
Mar 14, 2024 2.2100 2.2400 2.1700 2.2400 2.1454 72,279
Mar 13, 2024 2.2000 2.2400 2.1800 2.2000 2.1071 80,602
Mar 12, 2024 2.2000 2.2000 2.1800 2.2000 2.1071 37,892
Mar 11, 2024 2.2100 2.2100 2.1900 2.2000 2.1071 5,639
Mar 8, 2024 2.2300 2.2300 2.1800 2.1800 2.0880 60,822
Mar 7, 2024 2.2100 2.2300 2.2100 2.2300 2.1358 30,341
Mar 6, 2024 2.2000 2.2200 2.1900 2.2100 2.1167 28,085
Mar 5, 2024 2.2400 2.2400 2.2100 2.2400 2.1454 91,239
Mar 4, 2024 2.2600 2.2700 2.2200 2.2600 2.1646 41,306
Mar 1, 2024 2.2300 2.2600 2.2300 2.2300 2.1358 79,543
Feb 29, 2024 2.2700 2.2800 2.2000 2.2300 2.1358 168,998
Feb 28, 2024 2.2500 2.2900 2.2500 2.2600 2.1646 279,480
Feb 27, 2024 2.2200 2.2600 2.2000 2.2600 2.1646 212,744
Feb 26, 2024 2.2100 2.2400 2.1900 2.2400 2.1454 74,307
Feb 23, 2024 2.1800 2.2000 2.1600 2.1800 2.0880 79,319
Feb 22, 2024 2.2100 2.2200 2.1700 2.1700 2.0784 100,495
Feb 21, 2024 2.1800 2.2100 2.1800 2.2100 2.1167 51,375
Feb 20, 2024 2.1900 2.1900 2.1600 2.1800 2.0880 74,521
Feb 19, 2024 2.1900 2.1900 2.1800 2.1900 2.0975 23,028
Feb 16, 2024 2.2000 2.2400 2.1600 2.1600 2.0688 76,238
Feb 15, 2024 2.1400 2.3400 2.1300 2.2000 2.1071 1,326,911
Feb 14, 2024 2.1700 2.1800 2.1200 2.1300 2.0401 108,625
Feb 13, 2024 2.1900 2.2100 2.1600 2.1600 2.0688 95,677
Feb 12, 2024 2.1300 2.3000 2.1300 2.1500 2.0592 199,616
Feb 9, 2024 2.1300 2.1400 2.1300 2.1400 2.0496 25,296
Feb 8, 2024 2.1400 2.1500 2.1200 2.1200 2.0305 68,650
Feb 7, 2024 2.1200 2.1400 2.1100 2.1200 2.0305 104,602
Feb 6, 2024 2.1300 2.1300 2.1000 2.1200 2.0305 54,349
Feb 5, 2024 2.1200 2.1300 2.0900 2.1300 2.0401 273,797
Feb 2, 2024 2.1000 2.1300 2.0900 2.1300 2.0401 50,704
Feb 1, 2024 2.1300 2.1300 2.0900 2.1000 2.0113 86,452
Jan 31, 2024 2.1300 2.1300 2.1000 2.1300 2.0401 102,374
Jan 30, 2024 2.1000 2.1300 2.0900 2.1300 2.0401 103,093
Jan 29, 2024 2.1100 2.1100 2.0900 2.0900 2.0018 23,947
Jan 25, 2024 2.1100 2.1100 2.0900 2.1000 2.0113 118,103
Jan 24, 2024 2.0900 2.1100 2.0900 2.1100 2.0209 62,123
Jan 23, 2024 2.0900 2.1000 2.0800 2.0900 2.0018 444,628
Jan 22, 2024 2.0400 2.0900 2.0400 2.0700 1.9826 116,091
Jan 19, 2024 2.0900 2.0900 2.0500 2.0500 1.9634 52,406
Jan 18, 2024 0.0290 Dividend
Jan 17, 2024 2.1400 2.1400 2.1100 2.1100 1.9931 176,675
Jan 16, 2024 2.1500 2.1500 2.1100 2.1400 2.0215 660,734
Jan 15, 2024 2.0700 2.1000 2.0500 2.1000 1.9837 39,083
Jan 12, 2024 2.0700 2.0700 2.0700 2.0700 1.9554 19,509
Jan 11, 2024 2.0400 2.0500 2.0300 2.0500 1.9365 76,911
Jan 10, 2024 2.0200 2.0400 2.0200 2.0400 1.9270 14,127
Jan 9, 2024 2.0400 2.0400 2.0100 2.0400 1.9270 28,524
Jan 8, 2024 2.0200 2.0200 2.0000 2.0100 1.8987 91,911
Jan 5, 2024 2.0100 2.0400 2.0100 2.0200 1.9081 22,112
Jan 4, 2024 2.0300 2.0500 1.9950 2.0500 1.9365 64,435
Jan 3, 2024 2.0300 2.0400 2.0200 2.0400 1.9270 21,624
Jan 2, 2024 1.9950 2.0300 1.9950 2.0100 1.8987 46,254
Dec 29, 2023 1.9900 1.9900 1.9800 1.9800 1.8703 24,198
Dec 28, 2023 2.0000 2.0000 1.9800 1.9800 1.8703 14,813
Dec 27, 2023 2.0000 2.0000 1.9800 1.9850 1.8751 9,072
Dec 22, 2023 1.9900 2.0000 1.9650 2.0000 1.8892 112,848
Dec 21, 2023 1.9300 1.9900 1.9200 1.9600 1.8514 100,921
Dec 20, 2023 1.9750 1.9750 1.9100 1.9300 1.8231 100,209
Dec 19, 2023 1.9600 1.9900 1.9250 1.9800 1.8703 148,555
Dec 18, 2023 1.9100 1.9700 1.8850 1.9700 1.8609 293,772
Dec 15, 2023 1.8500 1.8800 1.8500 1.8750 1.7712 100,167
Dec 13, 2023 1.8300 1.8300 1.8100 1.8100 1.7098 74,675
Dec 12, 2023 1.8450 1.8450 1.8100 1.8300 1.7286 84,671
Dec 11, 2023 1.8250 1.8450 1.8100 1.8400 1.7381 63,811
Dec 8, 2023 1.8100 1.8250 1.8100 1.8200 1.7192 33,675
Dec 7, 2023 1.8000 1.8300 1.7800 1.8100 1.7098 110,258
Dec 6, 2023 1.7650 1.8000 1.7650 1.7800 1.6814 33,882
Dec 5, 2023 1.7900 1.8100 1.7650 1.7700 1.6720 71,191
Dec 4, 2023 1.8000 1.8250 1.7900 1.7900 1.6909 28,571
Dec 1, 2023 1.8000 1.8000 1.8000 1.8000 1.7003 11,324
Nov 30, 2023 1.7950 1.7950 1.7950 1.7950 1.6956 51
Nov 29, 2023 1.7850 1.8000 1.7600 1.8000 1.7003 122,679
Nov 28, 2023 1.7650 1.8400 1.7600 1.8400 1.7381 116,718
Nov 27, 2023 1.7750 1.7750 1.7650 1.7650 1.6672 27,298
Nov 24, 2023 1.7800 1.8100 1.7500 1.7650 1.6672 108,769
Nov 22, 2023 1.8200 1.8200 1.7650 1.7650 1.6672 60,251
Nov 21, 2023 1.8200 1.8200 1.7900 1.8150 1.7145 29,244
Nov 20, 2023 1.8100 1.8200 1.7700 1.7800 1.6814 48,695
Nov 17, 2023 1.8250 1.8250 1.7700 1.7700 1.6720 107,331
Nov 16, 2023 1.8400 1.8400 1.7800 1.8100 1.7098 46,248
Nov 15, 2023 1.8000 1.8600 1.8000 1.8400 1.7381 63,322
Nov 14, 2023 1.7650 1.7700 1.7600 1.7700 1.6720 49,406
Nov 13, 2023 1.8000 1.8100 1.7550 1.7550 1.6578 82,220
Nov 10, 2023 1.7950 1.8150 1.7900 1.8150 1.7145 69,410
Nov 9, 2023 1.7700 1.7900 1.7700 1.7800 1.6814 47,199
Nov 8, 2023 1.7650 1.7700 1.7600 1.7700 1.6720 30,214
Nov 7, 2023 1.7500 1.7500 1.7500 1.7500 1.6531 9,742
Nov 6, 2023 1.7450 1.8000 1.7450 1.8000 1.7003 12,847
Nov 3, 2023 1.7800 1.8000 1.7600 1.8000 1.7003 85,067
Nov 2, 2023 1.7600 1.8300 1.7600 1.7800 1.6814 72,673
Nov 1, 2023 1.7750 1.7750 1.7300 1.7300 1.6342 127,315
Oct 31, 2023 1.7550 1.8400 1.7550 1.7900 1.6909 87,835
Oct 30, 2023 1.7950 1.8050 1.7550 1.7550 1.6578 19,877
Oct 27, 2023 1.7450 1.7900 1.7350 1.7900 1.6909 25,175
Oct 26, 2023 1.7850 1.8000 1.7250 1.7250 1.6295 56,623
Oct 25, 2023 1.7450 1.7550 1.7350 1.7550 1.6578 89,367
Oct 24, 2023 1.7900 1.7900 1.7250 1.7300 1.6342 96,565

Related Tickers