Skip to main content
Spheria Emerging Companies Limited (ASX:SEC)
Australia flag Australia · Delayed Price · Currency is AUD
2.490
-0.030 (-1.19%)
At close: Mar 9, 2026

ASX:SEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.492.492.392.492.49-1.19%67,152
Mar 6, 20262.502.542.472.522.522.02%11,071
Mar 5, 20262.462.582.452.472.471.23%30,811
Mar 4, 20262.602.602.442.442.44-6.15%24,604
Mar 3, 20262.632.632.542.602.60-1.89%12,048
Mar 2, 20262.622.662.592.652.651.15%33,868
Feb 27, 20262.702.702.622.622.62-2.96%52,937
Feb 26, 20262.702.732.622.702.701.89%28,549
Feb 25, 20262.602.732.602.652.652.32%18,946
Feb 24, 20262.522.612.502.592.596.58%42,459
Feb 23, 20262.472.522.432.432.43-2.80%102,968
Feb 20, 20262.502.522.502.502.50-0.79%23,573
Feb 19, 20262.512.552.472.522.52-0.40%74,443
Feb 18, 20262.662.662.522.532.53-3.80%37,198
Feb 17, 20262.702.702.632.632.63-2.59%38,767
Feb 16, 20262.702.722.662.702.69-30,254
Feb 13, 20262.842.842.702.702.69-2.53%43,236
Feb 12, 20262.682.882.652.772.764.14%53,843
Feb 11, 20262.722.722.662.662.65-0.75%12,874
Feb 10, 20262.722.722.672.682.670.75%825
Feb 9, 20262.622.722.622.662.652.31%13,416
Feb 6, 20262.712.712.522.602.59-3.70%92,400
Feb 5, 20262.732.732.702.702.69-6,557
Feb 4, 20262.622.752.622.702.692.66%38,888
Feb 3, 20262.642.692.632.632.622.73%110,929
Feb 2, 20262.702.702.562.562.55-4.83%85,286
Jan 30, 20262.702.712.692.692.68-0.37%73,733
Jan 29, 20262.732.742.702.702.69-0.74%72,365
Jan 28, 20262.682.752.682.722.711.49%29,616
Jan 27, 20262.682.682.622.682.67-0.74%25,015
Jan 23, 20262.702.772.662.702.650.37%79,896
Jan 22, 20262.752.782.602.692.64-2.18%186,698
Jan 21, 20262.852.852.752.752.70-63,326
Jan 20, 20262.822.842.752.752.70-2.14%51,895
Jan 19, 20262.902.902.802.812.76-1.75%47,895
Jan 16, 20262.882.922.862.862.81-3.05%61,607
Jan 15, 20262.902.952.862.952.892.08%63,209
Jan 14, 20262.842.902.842.892.843.21%13,209
Jan 13, 20262.792.842.792.802.75-1.41%24,358
Jan 12, 20262.852.862.782.842.791.43%26,038
Jan 9, 20262.802.822.762.802.751.45%8,119
Jan 8, 20262.822.832.762.762.71-2.13%43,310
Jan 7, 20262.872.872.822.822.77-0.35%51,658
Jan 6, 20262.852.902.832.832.78-0.70%12,219
Jan 5, 20262.852.852.822.852.800.71%7,320
Jan 2, 20262.852.852.832.832.78-17,496
Dec 31, 20252.842.852.832.832.78-26,312
Dec 30, 20252.842.842.822.832.781.80%1,162
Dec 29, 20252.832.842.762.782.73-0.36%19,475
Dec 23, 20252.782.792.762.792.741.82%25,291
Dec 22, 20252.792.792.732.742.69-28,991
Dec 19, 20252.722.742.712.742.690.74%17,665
Dec 18, 20252.722.752.712.722.67-1.09%13,233
Dec 17, 20252.752.752.712.752.701.48%7,114
Dec 16, 20252.712.712.712.712.660.37%1,907
Dec 15, 20252.722.792.702.702.65-0.37%68,803
Dec 12, 20252.752.752.702.712.66-0.37%30,240
Dec 11, 20252.752.802.712.722.67-1.09%88,394
Dec 10, 20252.822.822.752.752.70-0.36%32,701
Dec 9, 20252.772.842.752.762.71-2.13%44,402
Dec 8, 20252.822.822.752.822.770.36%39,043
Dec 5, 20252.752.812.752.812.760.72%24,632
Dec 4, 20252.752.792.712.792.743.33%51,047
Dec 3, 20252.712.822.702.702.65-0.37%184,524
Dec 2, 20252.712.712.702.712.66-31,099
Dec 1, 20252.732.752.702.712.661.12%12,516
Nov 28, 20252.732.792.682.682.63-3.94%39,930
Nov 27, 20252.722.792.722.792.742.20%37,261
Nov 26, 20252.712.742.682.732.682.25%82,692
Nov 25, 20252.712.732.672.672.62-1.11%85,154
Nov 24, 20252.642.732.632.702.655.06%61,501
Nov 21, 20252.662.692.572.572.52-4.81%88,909
Nov 20, 20252.672.702.652.702.65-0.37%59,682
Nov 19, 20252.712.712.692.712.662.26%6,006
Nov 18, 20252.692.702.652.652.60-2.21%118,527
Nov 17, 20252.752.752.702.712.66-2.17%44,490
Nov 14, 20252.742.772.712.772.72-1.77%47,033
Nov 13, 20252.752.822.712.822.773.30%9,216
Nov 12, 20252.752.782.702.732.68-6,910
Nov 11, 20252.742.742.672.732.68-0.73%131,872
Nov 10, 20252.742.782.742.752.70-2.83%18,413
Nov 7, 20252.732.832.732.832.783.66%58,823
Nov 6, 20252.722.812.712.732.681.49%33,970
Nov 5, 20252.702.712.692.692.640.75%62,582
Nov 4, 20252.672.672.672.672.62-14
Nov 3, 20252.672.702.672.672.62-0.37%46,019
Oct 31, 20252.692.692.672.682.63-0.37%20,157
Oct 30, 20252.662.692.662.692.640.75%67,049
Oct 29, 20252.672.752.672.672.62-0.74%41,695
Oct 28, 20252.652.902.652.692.64-118,341
Oct 27, 20252.642.692.622.692.641.89%45,725
Oct 24, 20252.652.662.642.642.59-1.86%79,510
Oct 23, 20252.702.722.662.692.60-97,310
Oct 22, 20252.662.712.662.692.601.89%113,685
Oct 21, 20252.652.692.632.642.55-0.38%69,111
Oct 20, 20252.662.692.632.652.56-0.38%47,630
Oct 17, 20252.642.672.632.662.571.53%101,021
Oct 16, 20252.692.692.622.622.53-1.13%50,430
Oct 15, 20252.642.712.642.652.56-55,025
Oct 14, 20252.692.772.652.652.56-0.38%125,076