Australia markets closed

Spheria Emerging Companies Limited (SEC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2000-0.0600 (-2.65%)
At close: 03:58PM AEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242.27002.27002.19002.20002.2000105,739
15 Apr 20242.27002.30002.26002.26002.260032,386
12 Apr 20242.27002.30002.25002.29002.290089,379
11 Apr 20242.24002.25002.24002.25002.250024,382
10 Apr 20242.29002.30002.24002.28002.2800189,077
09 Apr 20242.26002.29002.26002.29002.290030,072
08 Apr 20242.25002.30002.25002.26002.260053,711
05 Apr 20242.24002.28002.24002.25002.250050,747
04 Apr 20242.24002.26002.24002.24002.240012,271
03 Apr 20242.26002.26002.24002.26002.260033,047
02 Apr 20242.24002.27002.24002.27002.270036,088
28 Mar 20242.28002.28002.24002.24002.2400170,516
27 Mar 20242.27002.29002.27002.29002.290036,172
26 Mar 20242.26002.29002.26002.28002.280027,954
25 Mar 20242.25002.30002.24002.26002.2600122,463
22 Mar 20242.25002.27002.22002.22002.220065,517
21 Mar 20242.22002.28002.20002.23002.230089,014
20 Mar 20242.23002.25002.21002.25002.250072,800
19 Mar 20242.22002.25002.21002.23002.2300111,683
18 Mar 20242.21002.23002.18002.21002.210046,954
15 Mar 20242.20002.23002.17002.17002.170093,319
14 Mar 20242.21002.24002.17002.24002.240072,279
13 Mar 20242.20002.24002.18002.20002.200080,602
12 Mar 20242.20002.20002.18002.20002.200037,892
11 Mar 20242.21002.21002.19002.20002.20005,639
08 Mar 20242.23002.23002.18002.18002.180060,822
07 Mar 20242.21002.23002.21002.23002.230030,341
06 Mar 20242.20002.22002.19002.21002.210028,085
05 Mar 20242.24002.24002.21002.24002.240091,239
04 Mar 20242.26002.27002.22002.26002.260041,306
01 Mar 20242.23002.26002.23002.23002.230079,543
29 Feb 20242.27002.28002.20002.23002.2300168,998
28 Feb 20242.25002.29002.25002.26002.2600279,480
27 Feb 20242.22002.26002.20002.26002.2600212,744
26 Feb 20242.21002.24002.19002.24002.240074,307
23 Feb 20242.18002.20002.16002.18002.180079,319
22 Feb 20242.21002.22002.17002.17002.1700100,495
21 Feb 20242.18002.21002.18002.21002.210051,375
20 Feb 20242.19002.19002.16002.18002.180074,521
19 Feb 20242.19002.19002.18002.19002.190023,028
16 Feb 20242.20002.24002.16002.16002.160076,238
15 Feb 20242.14002.34002.13002.20002.20001,326,911
14 Feb 20242.17002.18002.12002.13002.1300108,625
13 Feb 20242.19002.21002.16002.16002.160095,677
12 Feb 20242.13002.30002.13002.15002.1500199,616
09 Feb 20242.13002.14002.13002.14002.140025,296
08 Feb 20242.14002.15002.12002.12002.120068,650
07 Feb 20242.12002.14002.11002.12002.1200104,602
06 Feb 20242.13002.13002.10002.12002.120054,349
05 Feb 20242.12002.13002.09002.13002.1300273,797
02 Feb 20242.10002.13002.09002.13002.130050,704
01 Feb 20242.13002.13002.09002.10002.100086,452
31 Jan 20242.13002.13002.10002.13002.1300102,374
30 Jan 20242.10002.13002.09002.13002.1300103,093
29 Jan 20242.11002.11002.09002.09002.090023,947
25 Jan 20242.11002.11002.09002.10002.1000118,103
24 Jan 20242.09002.11002.09002.11002.110062,123
23 Jan 20242.09002.10002.08002.09002.0900444,628
22 Jan 20242.04002.09002.04002.07002.0700116,091
19 Jan 20242.09002.09002.05002.05002.050052,406
18 Jan 2024------
18 Jan 20240.029 Dividend
17 Jan 20242.14002.14002.11002.11002.0810176,675
16 Jan 20242.15002.15002.11002.14002.1106660,734
15 Jan 20242.07002.10002.05002.10002.071139,083
12 Jan 20242.07002.07002.07002.07002.041519,509
11 Jan 20242.04002.05002.03002.05002.021876,911
10 Jan 20242.02002.04002.02002.04002.012014,127
09 Jan 20242.04002.04002.01002.04002.012028,524
08 Jan 20242.02002.02002.00002.01001.982491,911
05 Jan 20242.01002.04002.01002.02001.992222,112
04 Jan 20242.03002.05001.99502.05002.021864,435
03 Jan 20242.03002.04002.02002.04002.012021,624
02 Jan 20241.99502.03001.99502.01001.982446,254
29 Dec 20231.99001.99001.98001.98001.952824,198
28 Dec 20232.00002.00001.98001.98001.952814,813
27 Dec 20232.00002.00001.98001.98501.95779,072
22 Dec 20231.99002.00001.96502.00001.9725112,848
21 Dec 20231.93001.99001.92001.96001.9331100,921
20 Dec 20231.97501.97501.91001.93001.9035100,209
19 Dec 20231.96001.99001.92501.98001.9528148,555
18 Dec 20231.91001.97001.88501.97001.9429293,772
15 Dec 20231.85001.88001.85001.87501.8492100,167
14 Dec 2023------
13 Dec 20231.83001.83001.81001.81001.785174,675
12 Dec 20231.84501.84501.81001.83001.804884,671
11 Dec 20231.82501.84501.81001.84001.814763,811
08 Dec 20231.81001.82501.81001.82001.795033,675
07 Dec 20231.80001.83001.78001.81001.7851110,258
06 Dec 20231.76501.80001.76501.78001.755533,882
05 Dec 20231.79001.81001.76501.77001.745771,191
04 Dec 20231.80001.82501.79001.79001.765428,571
01 Dec 20231.80001.80001.80001.80001.775311,324
30 Nov 20231.79501.79501.79501.79501.770351
29 Nov 20231.78501.80001.76001.80001.7753122,679
28 Nov 20231.76501.84001.76001.84001.8147116,718
27 Nov 20231.77501.77501.76501.76501.740727,298
24 Nov 20231.78001.81001.75001.76501.7407108,769
23 Nov 2023------
22 Nov 20231.82001.82001.76501.76501.740760,251
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...