Spheria Australian Smaller Companies Active ETF (ASX:SPHX)
Australia · Delayed Price · Currency is AUD 10.79
+0.08 (0.75%)
At close: Oct 30, 2026
ASX:SPHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.75% | 10,000 |
| Oct 23, 2026 | 10.73 | 10.73 | 10.71 | 10.71 | 10.71 | -0.19% | 7,510 |
| Oct 21, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.04% | 5 |
| Oct 15, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -3.89% | 1,265 |
| Oct 1, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | 3,125 |
| Sep 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | 500 |
| Sep 25, 2026 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | -0.09% | 6,052 |
| Sep 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.16% | 12,685 |
| Sep 23, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.81% | 890 |
| Sep 14, 2026 | 11.20 | 11.20 | 11.14 | 11.14 | 11.14 | -2.79% | 90 |
| Sep 8, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.43% | 4 |
| Sep 7, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.77% | 868 |
| Sep 2, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.44% | 31,001 |
| Aug 20, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.18% | 90 |
| Aug 18, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2.93% | 180 |
| Jul 28, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.11% | 2,255 |
| Jul 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% | 4,166 |
| Jul 16, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.28% | 2,223 |
| Jul 13, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.12% | 489 |
| Jul 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.74% | 2,000 |
| Jul 2, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.28% | 925 |
| Jul 1, 2026 | 10.71 | 10.81 | 10.71 | 10.81 | 10.81 | -0.07% | 4,775 |
| Jun 30, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.82 | 1.29% | 1 |
| Jun 26, 2026 | 10.84 | 10.88 | 10.84 | 10.88 | 10.68 | -0.91% | 10,000 |
| Jun 24, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.78 | -1.17% | 4,040 |
| Jun 23, 2026 | 11.14 | 11.14 | 11.11 | 11.11 | 10.91 | -0.27% | 887 |
| Jun 12, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 10.94 | 2.67% | 3,091 |
| Jun 11, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.65 | -0.82% | 26 |
| Jun 9, 2026 | 10.89 | 10.94 | 10.89 | 10.94 | 10.74 | 0.09% | 9,879 |
| Jun 4, 2026 | 10.94 | 10.97 | 10.93 | 10.93 | 10.73 | -0.64% | 15,192 |
| Jun 3, 2026 | 11.02 | 11.06 | 11.00 | 11.00 | 10.80 | 0.46% | 1,895 |
| Jun 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.75 | - | 3,571 |
| May 28, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.75 | 1.96% | 3,000 |
| May 25, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.54 | 0.28% | 2 |
| May 21, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.51 | 0.85% | 1,500 |
| May 20, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.42 | -0.56% | 92 |
| May 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.48 | -1.84% | 3,663 |
| May 15, 2026 | 10.81 | 10.88 | 10.81 | 10.88 | 10.68 | - | 3,495 |
| May 13, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.68 | -1.27% | 7,325 |
| May 11, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.82 | -0.27% | 818 |
| May 5, 2026 | 11.05 | 11.09 | 11.05 | 11.05 | 10.85 | -0.90% | 2,164 |