ASX - Delayed Quote AUD

Spheria Emerging Companies Limited (SEC.AX)

2.4000
0.0000
(0.00%)
At close: 4:10:31 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 20, 20252.40002.41002.36002.40002.400054,542
May 19, 20252.37002.40002.35002.40002.400044,463
May 16, 20252.34002.38002.34002.37002.370015,215
May 15, 20252.36002.36002.32002.34002.34008,363
May 14, 20252.34002.34002.32002.34002.340018,629
May 13, 20252.35002.38002.33002.38002.380068,772
May 12, 20252.30002.33002.30002.33002.330025,503
May 9, 20252.29002.29002.29002.29002.290014,842
May 8, 20252.28002.32002.28002.32002.320023,738
May 7, 20252.30002.32002.27002.28002.280052,395
May 6, 20252.28002.31002.27002.30002.300099,850
May 5, 20252.29002.30002.27002.30002.3000115,490
May 2, 20252.28002.29002.28002.29002.29009,973
May 1, 20252.25002.27002.25002.27002.270028,533
Apr 30, 20252.24002.28002.24002.24002.240035,683
Apr 29, 20252.25002.26002.22002.24002.240033,954
Apr 28, 20252.20002.30002.20002.24002.240035,864
Apr 24, 2025 0.035 Dividend
Apr 24, 20252.33002.33002.17002.17002.170043,819
Apr 23, 20252.23002.27002.22002.27002.235018,596
Apr 22, 20252.22002.22002.22002.22002.185813,708
Apr 17, 20252.30002.32002.24002.27002.2350125,693
Apr 16, 20252.25002.30002.23002.30002.264562,254
Apr 15, 20252.27002.28002.21002.23002.195659,069
Apr 14, 20252.18002.25002.18002.23002.195689,267
Apr 11, 20252.12002.21002.12002.20002.166139,365
Apr 10, 20252.24502.28002.19002.19002.156232,399
Apr 9, 20252.14002.22002.12002.12002.087371,507
Apr 8, 20252.15002.23002.15002.19502.161220,009
Apr 7, 20252.10002.13002.05002.10002.0676102,092
Apr 4, 20252.22002.25002.17002.17002.1365136,498
Apr 3, 20252.27002.27002.21002.26002.225264,291
Apr 2, 20252.35002.35002.29002.29002.254762,251
Apr 1, 20252.33002.36002.33002.33002.294149,443
Mar 31, 20252.31002.34002.31002.33002.294138,667
Mar 28, 20252.34002.34002.31002.31002.274459,252
Mar 27, 20252.34002.35002.31002.31002.2744125,137
Mar 26, 20252.34002.37002.34002.34002.303933,767
Mar 25, 20252.31002.34002.31002.34002.3039136,246
Mar 24, 20252.30002.34002.30002.33002.294148,144
Mar 21, 20252.32002.33002.29002.33002.294182,858
Mar 20, 20252.29002.32002.29002.32002.284222,059
Mar 19, 20252.29002.34002.29002.34002.303958,027
Mar 18, 20252.33002.33002.29002.29002.254719,135
Mar 17, 20252.31002.33002.28002.30002.264583,199
Mar 14, 20252.34002.34002.30002.30002.26453,451
Mar 13, 20252.37002.40002.30002.36002.323642,228
Mar 12, 20252.40002.42002.36002.36002.323663,715
Mar 11, 20252.29002.41002.28002.41002.3728108,398
Mar 10, 20252.32002.37002.32002.36002.323642,215
Mar 7, 20252.35002.35002.27002.32002.2842103,158
Mar 6, 20252.35002.38002.34002.35002.313835,708
Mar 5, 20252.29002.35002.29002.34002.303920,459
Mar 4, 20252.30002.35002.30002.35002.313878,059
Mar 3, 20252.30002.33002.28002.33002.294178,128
Feb 28, 20252.30002.31002.30002.31002.274411,300
Feb 27, 20252.28002.31002.28002.28002.2448128,666
Feb 26, 20252.28002.30002.27002.28002.244828,163
Feb 25, 20252.29002.31002.28002.28002.244834,930
Feb 24, 20252.31002.32002.28002.29002.254772,700
Feb 21, 20252.31002.35002.29002.34002.3039112,233
Feb 20, 20252.33002.34002.29002.29002.2547104,101
Feb 19, 20252.33002.35002.33002.35002.313824,468
Feb 18, 20252.33002.38002.33002.36002.323622,412
Feb 17, 20252.35002.35002.33002.35002.313860,834
Feb 14, 20252.39002.39002.32002.33002.2941133,134
Feb 13, 20252.36002.40002.35002.39002.353149,998
Feb 12, 20252.40002.40002.37002.40002.363038,034
Feb 11, 20252.32002.40002.32002.40002.363049,987
Feb 10, 20252.35002.35002.31002.32002.284244,394
Feb 7, 20252.37002.37002.32002.32002.284279,812
Feb 6, 20252.34002.37002.33002.35002.313848,905
Feb 5, 20252.35002.36002.32002.35002.313835,034
Feb 4, 20252.30002.33002.30002.33002.294141,726
Feb 3, 20252.34002.35002.20002.29002.254796,241
Jan 31, 20252.31002.37002.31002.31002.274443,824
Jan 30, 20252.31002.35002.31002.31002.27447,777
Jan 29, 20252.37002.37002.36002.36002.323619,859
Jan 28, 20252.37002.40002.37002.37002.333515,516
Jan 24, 20252.32002.37002.32002.37002.333538,566
Jan 23, 20252.31002.35002.31002.32002.284212,667
Jan 22, 20252.33002.37002.33002.35002.313829,060
Jan 21, 2025 0.035 Dividend
Jan 21, 20252.30002.37002.30002.34002.303938,153
Jan 20, 20252.33002.37002.31002.31002.239939,824
Jan 17, 20252.36002.39002.30002.30002.230263,392
Jan 16, 20252.34002.36002.34002.36002.288423,238
Jan 15, 20252.34002.36002.30002.30002.23027,912
Jan 14, 20252.30002.31002.30002.30002.23023,911
Jan 13, 20252.30002.31002.30002.30002.230226,208
Jan 10, 20252.33002.33002.30002.30002.230227,497
Jan 9, 20252.35002.37002.34002.37002.298128,257
Jan 8, 20252.35002.39002.35002.37002.298137,926
Jan 7, 20252.35002.35002.31002.31002.239910,487
Jan 6, 20252.35002.35002.35002.35002.278777,057
Jan 3, 20252.32002.34002.32002.34002.2690228
Jan 2, 20252.26002.26002.26002.26002.191455
Dec 31, 20242.31002.35002.30002.30002.230211,791
Dec 30, 20242.34002.35002.31002.31002.239922,648
Dec 27, 20242.34002.34002.34002.34002.26907,002
Dec 24, 20242.31002.34002.30502.34002.269027,488
Dec 23, 20242.30002.31002.30002.31002.239948,543
Dec 20, 20242.23002.30002.23002.30002.230258,288
Dec 19, 20242.21002.30002.21002.23002.162348,024
Dec 18, 20242.24002.31002.24002.31002.2399112,521
Dec 17, 20242.26002.27002.22002.22002.152750,132
Dec 16, 20242.26002.26002.22002.22002.152757,525
Dec 13, 20242.28002.29002.26002.28002.210840,592
Dec 12, 20242.23002.28002.23002.28002.210863,489
Dec 11, 20242.25002.25002.22002.23002.162362,587
Dec 10, 20242.24002.28002.24002.27002.201133,413
Dec 9, 20242.28002.29002.26002.26002.191455,655
Dec 6, 20242.27002.29002.26002.29002.2205112,023
Dec 5, 20242.27002.28002.24002.27002.201137,663
Dec 4, 20242.25002.26002.24002.24002.172017,795
Dec 3, 20242.24002.27002.24002.26002.1914102,194
Dec 2, 20242.23002.27002.20002.27002.2011104,965
Nov 29, 20242.28002.28002.23002.23002.162338,608
Nov 28, 20242.28002.30002.26002.26002.191480,808
Nov 27, 20242.26002.28002.25002.25002.181717,207
Nov 26, 20242.26002.28002.24002.28002.210877,924
Nov 25, 20242.27002.27002.25002.25002.181736,193
Nov 22, 20242.29002.29002.29002.29002.220511,000
Nov 21, 20242.25002.30002.22002.25002.181771,111
Nov 20, 20242.33002.33002.25002.25002.181767,268
Nov 19, 20242.28002.35002.27002.35002.278769,970
Nov 18, 20242.28002.28002.26002.28002.210899,212
Nov 15, 20242.30002.30002.26002.28002.210837,186
Nov 14, 20242.33002.33002.30002.30002.23022,591
Nov 13, 20242.29002.34002.29002.29002.220597,591
Nov 12, 20242.30002.31002.25002.28002.210851,918
Nov 11, 20242.32002.32002.27002.30002.230236,823
Nov 8, 20242.34002.34002.29002.32002.249656,293
Nov 7, 20242.30002.34002.30002.34002.2690164,968
Nov 6, 20242.33002.34002.31002.31002.239936,511
Nov 4, 20242.40002.40002.30002.30002.230288,543
Nov 1, 20242.34002.40002.30002.40002.327250,429
Oct 31, 20242.30002.33002.30002.33002.259336,417
Oct 29, 20242.30002.34002.30002.34002.269023,568
Oct 28, 20242.40002.40002.31502.31502.244849,356
Oct 25, 20242.34002.40002.33002.40002.327244,234
Oct 24, 20242.32002.34002.32002.32002.249630,843
Oct 23, 20242.34002.34002.30002.30002.230211,580
Oct 22, 2024 0.035 Dividend
Oct 22, 20242.31002.35002.29002.29002.220569,652
Oct 21, 20242.38002.46002.38002.41002.303074,181
Oct 18, 20242.36002.38002.33002.38002.274336,425
Oct 17, 20242.31002.36002.31002.36002.255264,108
Oct 16, 20242.31002.37002.30002.30002.197873,650
Oct 15, 20242.26002.31002.26002.31002.207448,684
Oct 14, 20242.27002.29002.25002.29002.1883109,427
Oct 11, 20242.31002.31002.23002.27002.169267,763
Oct 10, 20242.29002.32002.25002.31002.207493,740
Oct 9, 20242.28002.33002.28002.28002.17878,376
Oct 8, 20242.28002.33002.28002.28002.1787105,292
Oct 7, 20242.25002.28002.25002.25002.150148,082
Oct 4, 20242.25002.27002.24002.24002.140549,450
Oct 3, 20242.26002.27002.25002.25002.150131,847
Oct 2, 20242.27002.27002.22002.23002.1309137,936
Oct 1, 20242.28002.28002.25002.25002.150169,343
Sep 30, 20242.28002.28002.25002.28002.178748,253
Sep 27, 20242.28002.28002.24002.24002.140550,851
Sep 26, 20242.29002.30002.24002.24002.140591,842
Sep 25, 20242.28002.29002.23002.28002.178746,364
Sep 24, 20242.22002.35002.22002.29002.188349,001
Sep 23, 20242.26002.29002.21002.29002.188384,702
Sep 20, 20242.25002.27002.25002.27002.169253,378
Sep 19, 20242.23002.25002.23002.24002.140590,888
Sep 18, 20242.19002.24002.19002.23002.130945,212
Sep 17, 20242.18002.20002.17002.18002.083244,996
Sep 16, 20242.16002.21002.16002.17002.0736103,812
Sep 13, 20242.14002.17002.14002.16002.0641155,230
Sep 12, 20242.14002.14002.11002.13002.0354141,085
Sep 11, 20242.12002.14002.11002.14002.044943,360
Sep 10, 20242.10002.13002.10002.13002.035482,894
Sep 9, 20242.11002.11002.09002.09001.997223,745
Sep 6, 20242.09002.13002.09002.13002.035452,576
Sep 5, 20242.13002.13002.07002.07001.9781145,868
Sep 4, 20242.15002.15002.12002.13002.0354141,662
Sep 3, 20242.15002.17002.15002.17002.073619,494
Sep 2, 20242.17002.18002.15002.15002.05451,481
Aug 30, 20242.15502.18002.15502.18002.083273,570
Aug 29, 20242.16002.17002.14002.16002.064181,067
Aug 28, 20242.15002.15002.12002.15002.054557,914
Aug 26, 20242.17002.18002.16002.16002.064134,760
Aug 23, 20242.15002.17002.15002.17002.0736100,357
Aug 22, 20242.17002.17002.13002.13002.035443,010
Aug 21, 20242.17002.17002.11002.14002.0449114,180
Aug 20, 20242.18002.18002.16002.16002.064128,418
Aug 19, 20242.14002.18002.12002.18002.083282,857
Aug 16, 20242.17002.18002.15002.15002.054590,235
Aug 15, 20242.18002.19002.16502.19002.0927139,677
Aug 14, 20242.17002.18002.17002.18002.083254,526
Aug 13, 20242.15002.16002.14002.15002.0545101,157
Aug 12, 20242.12002.16002.12002.15002.054543,108
Aug 9, 20242.12002.12002.10002.10002.006732,259
Aug 8, 20242.09002.13002.08002.09001.997266,838
Aug 7, 20242.13002.14002.10002.12002.025826,329
Aug 6, 20242.10002.13002.10002.13002.035468,249
Aug 5, 20242.14002.15002.08002.08001.987670,102
Aug 2, 20242.19002.19002.15002.15002.054554,724
Aug 1, 20242.20002.21002.20002.21002.1118128,831
Jul 31, 20242.20002.21002.17002.19002.0927103,581
Jul 30, 20242.19002.22002.18002.22002.121464,184
Jul 29, 20242.19002.21002.18002.20002.1023107,285
Jul 26, 20242.17002.22002.17002.18002.083280,141
Jul 25, 20242.23002.23002.16002.17002.073651,827
Jul 24, 20242.26002.26002.21002.23002.1309116,657
Jul 23, 2024 0.034 Dividend
Jul 23, 20242.28002.28002.23002.28002.178755,970
Jul 22, 20242.25002.30002.24002.28002.1462105,198
Jul 19, 20242.24002.25002.21002.24002.108661,017
Jul 18, 20242.22002.24002.22002.22002.089822,770
Jul 17, 20242.24002.27002.21002.23002.0992166,305
Jul 16, 20242.19002.22002.18002.22002.089849,050
Jul 15, 20242.20002.22002.19002.20002.070944,100
Jul 12, 20242.19002.20002.17002.20002.070948,567
Jul 11, 20242.19002.20502.18002.19002.061555,224
Jul 10, 20242.23002.23002.18002.18002.052180,551
Jul 9, 20242.24002.24002.20002.23002.099241,645
Jul 8, 20242.20002.23002.17002.19002.061577,179
Jul 5, 20242.22002.25002.18002.18002.052154,607
Jul 4, 20242.24002.24002.22002.23002.099242,545
Jul 3, 20242.24002.24002.23002.24002.10865,958
Jul 2, 20242.19002.25002.18002.25002.118043,902
Jul 1, 20242.22002.22002.15002.15002.023971,262
Jun 28, 20242.23002.27002.22002.22002.089870,678
Jun 27, 20242.21002.30002.21002.23002.099291,043
Jun 26, 20242.20002.24002.20002.24002.108633,179
Jun 25, 20242.23002.24002.17002.17002.042778,625
Jun 24, 20242.24002.24002.21002.23002.099213,870
Jun 21, 20242.20002.23002.20002.23002.099225,197
Jun 20, 20242.22002.24002.20002.20002.070924,345
Jun 19, 20242.23002.23002.20002.20002.070937,193
Jun 18, 20242.24002.24002.21002.24002.10869,368
Jun 17, 20242.21002.24002.20002.24002.108652,467
Jun 14, 20242.17002.25002.17002.18002.052177,304
Jun 13, 20242.19002.25002.19002.22002.089853,505
Jun 12, 20242.19002.23002.19002.19002.061547,331
Jun 11, 20242.17002.20002.17002.20002.070948,354
Jun 7, 20242.15002.15002.14002.14002.0144101,877
Jun 6, 20242.20002.20002.14002.14002.014477,387
Jun 5, 20242.14002.18002.13002.14002.0144162,270
Jun 4, 20242.14002.15002.13002.14002.0144106,547
Jun 3, 20242.17002.17002.14002.16002.033319,043
May 31, 20242.16002.17002.13002.16002.033383,295
May 30, 20242.16002.16002.15002.16002.033357,939
May 29, 20242.16002.18002.13002.18002.052142,808
May 28, 20242.24002.24002.15002.18002.052175,400
May 27, 20242.25002.25002.20002.24002.1086104,114
May 24, 20242.20002.26002.20002.23002.099256,959
May 23, 20242.18002.18002.15002.18002.052128,045
May 22, 20242.19002.19002.19002.19002.061510,734
May 21, 20242.16002.20002.16002.20002.070917,733
May 20, 20242.17002.18002.15002.16002.033345,778

Related Tickers

RYD.AX Ryder Capital Limited
1.3200
0.00%
 
TOP.AX Thorney Opportunities Ltd
0.6400
0.00%
 
TGP.AX 360 Capital Group Limited
0.6400
+0.79%
 
HCF.AX H&G High Conviction Limited
0.0310
-16.22%
 
SNC.AX Sandon Capital Investments Limited
0.8250
-1.79%
 
TCF.AX 360 Capital Mortgage REIT
5.97
+0.08%
 
WAG.AX The Australian Wealth Advisors Group Limited
0.3200
0.00%
 
AMPPB.AX AMP Limited
102.30
-0.10%
 
TGF.AX Tribeca Global Natural Resources Limited
1.3800
+1.10%
 
PMC.AX Platinum Capital Limited
1.3750
+0.73%