Spheria Emerging Companies Limited (ASX:SEC)
Australia · Delayed Price · Currency is AUD 2.640
-0.060 (-2.22%)
Oct 1, 2025, 3:50 PM AEST
ASX:SEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.63 | 2.70 | 2.63 | 2.70 | 2.70 | 2.27% | 75,635 |
| Sep 29, 2025 | 2.61 | 2.68 | 2.61 | 2.64 | 2.64 | 1.15% | 60,370 |
| Sep 28, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 3 |
| Sep 26, 2025 | 2.62 | 2.64 | 2.60 | 2.61 | 2.61 | 0.38% | 70,674 |
| Sep 25, 2025 | 2.61 | 2.63 | 2.60 | 2.60 | 2.60 | - | 64,350 |
| Sep 24, 2025 | 2.62 | 2.63 | 2.60 | 2.60 | 2.60 | -1.14% | 33,682 |
| Sep 23, 2025 | 2.64 | 2.64 | 2.59 | 2.63 | 2.63 | 0.38% | 100,961 |
| Sep 22, 2025 | 2.63 | 2.63 | 2.60 | 2.62 | 2.62 | -0.38% | 67,360 |
| Sep 19, 2025 | 2.58 | 2.63 | 2.58 | 2.63 | 2.63 | 1.94% | 45,933 |
| Sep 18, 2025 | 2.60 | 2.64 | 2.57 | 2.58 | 2.58 | -1.90% | 66,269 |
| Sep 17, 2025 | 2.63 | 2.65 | 2.63 | 2.63 | 2.63 | 0.38% | 24,213 |
| Sep 16, 2025 | 2.57 | 2.62 | 2.57 | 2.62 | 2.62 | 1.55% | 30,883 |
| Sep 15, 2025 | 2.60 | 2.65 | 2.58 | 2.58 | 2.58 | -0.77% | 64,375 |
| Sep 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 12,823 |
| Sep 12, 2025 | 2.64 | 2.65 | 2.60 | 2.60 | 2.60 | -0.38% | 32,756 |
| Sep 11, 2025 | 2.68 | 2.68 | 2.61 | 2.61 | 2.61 | -1.51% | 57,351 |
| Sep 10, 2025 | 2.66 | 2.70 | 2.65 | 2.65 | 2.65 | -1.85% | 15,635 |
| Sep 9, 2025 | 2.66 | 2.85 | 2.65 | 2.70 | 2.70 | 2.27% | 55,109 |
| Sep 8, 2025 | 2.63 | 2.70 | 2.61 | 2.64 | 2.64 | -0.75% | 23,554 |
| Sep 5, 2025 | 2.62 | 2.69 | 2.61 | 2.66 | 2.66 | 1.53% | 71,903 |
| Sep 4, 2025 | 2.62 | 2.67 | 2.61 | 2.62 | 2.62 | - | 42,045 |
| Sep 3, 2025 | 2.68 | 2.72 | 2.62 | 2.62 | 2.62 | 0.38% | 99,212 |
| Sep 2, 2025 | 2.63 | 2.68 | 2.61 | 2.61 | 2.61 | -0.76% | 58,500 |
| Sep 1, 2025 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | - | 23,552 |
| Aug 29, 2025 | 2.72 | 2.77 | 2.63 | 2.63 | 2.63 | -2.23% | 86,363 |
| Aug 28, 2025 | 2.70 | 2.70 | 2.65 | 2.69 | 2.69 | 2.28% | 17,750 |
| Aug 27, 2025 | 2.63 | 2.67 | 2.63 | 2.63 | 2.63 | - | 24,527 |
| Aug 26, 2025 | 2.62 | 2.70 | 2.62 | 2.63 | 2.63 | - | 67,049 |
| Aug 25, 2025 | 2.69 | 2.69 | 2.63 | 2.63 | 2.63 | -2.23% | 53,741 |
| Aug 24, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.13% | 9,000 |
| Aug 22, 2025 | 2.65 | 2.76 | 2.60 | 2.66 | 2.66 | 0.38% | 189,250 |
| Aug 21, 2025 | 2.67 | 2.67 | 2.65 | 2.65 | 2.65 | - | 28,294 |
| Aug 20, 2025 | 2.61 | 2.65 | 2.59 | 2.65 | 2.65 | 0.76% | 79,825 |
| Aug 19, 2025 | 2.60 | 2.65 | 2.60 | 2.63 | 2.63 | 1.54% | 56,229 |
| Aug 18, 2025 | 2.60 | 2.77 | 2.56 | 2.59 | 2.59 | 0.78% | 110,221 |
| Aug 15, 2025 | 2.56 | 2.61 | 2.56 | 2.57 | 2.57 | 0.78% | 22,983 |
| Aug 14, 2025 | 2.55 | 2.58 | 2.52 | 2.55 | 2.55 | - | 77,077 |
| Aug 13, 2025 | 2.57 | 2.60 | 2.55 | 2.55 | 2.55 | -1.92% | 57,332 |
| Aug 12, 2025 | 2.60 | 2.61 | 2.56 | 2.60 | 2.60 | - | 139,840 |
| Aug 11, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 1.56% | 42,675 |
| Aug 8, 2025 | 2.59 | 2.59 | 2.55 | 2.56 | 2.56 | - | 38,085 |
| Aug 7, 2025 | 2.59 | 2.61 | 2.56 | 2.56 | 2.56 | -2.29% | 37,024 |
| Aug 6, 2025 | 2.62 | 2.62 | 2.57 | 2.62 | 2.62 | 0.38% | 19,672 |
| Aug 5, 2025 | 2.54 | 2.62 | 2.54 | 2.61 | 2.61 | 2.76% | 47,674 |
| Aug 4, 2025 | 2.57 | 2.57 | 2.48 | 2.54 | 2.54 | 2.01% | 126,941 |
| Aug 1, 2025 | 2.63 | 2.63 | 2.49 | 2.49 | 2.49 | -5.68% | 111,848 |
| Jul 31, 2025 | 2.48 | 2.65 | 2.47 | 2.64 | 2.64 | 7.32% | 151,332 |
| Jul 30, 2025 | 2.52 | 2.53 | 2.45 | 2.46 | 2.46 | -1.60% | 87,626 |
| Jul 29, 2025 | 2.64 | 2.64 | 2.50 | 2.50 | 2.50 | -5.30% | 70,073 |
| Jul 28, 2025 | 2.45 | 2.68 | 2.45 | 2.64 | 2.64 | 1.54% | 57,594 |