Skip to main content
Spheria Emerging Companies Limited (ASX:SEC)
Australia flag Australia · Delayed Price · Currency is AUD
2.405
-0.065 (-2.63%)
Apr 29, 2026, 3:01 PM AEST

ASX:SEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.442.452.442.45--0.81%7,471
Apr 28, 20262.402.472.402.472.473.35%31,700
Apr 27, 20262.422.462.362.392.39-0.42%112,373
Apr 24, 20262.432.452.362.402.400.42%59,652
Apr 23, 20262.382.502.362.392.39-0.42%41,834
Apr 22, 20262.402.402.382.402.39-41,743
Apr 21, 20262.332.402.332.402.393.00%49,441
Apr 20, 20262.302.362.302.332.320.87%165,122
Apr 17, 20262.482.492.282.312.30-6.10%187,114
Apr 16, 20262.362.462.362.462.456.96%72,328
Apr 15, 20262.272.322.272.302.29-0.43%21,175
Apr 14, 20262.372.382.292.312.30-2.53%44,108
Apr 13, 20262.492.492.372.372.36-4.05%14,272
Apr 10, 20262.492.492.382.472.461.65%38,738
Apr 9, 20262.472.492.432.432.42-2.02%250
Apr 8, 20262.372.482.372.482.471.22%44,607
Apr 7, 20262.492.492.402.452.44-2.00%48,011
Apr 2, 20262.412.532.412.502.490.81%55,743
Apr 1, 20262.392.492.352.482.476.90%31,151
Mar 31, 20262.292.372.292.322.311.31%29,549
Mar 30, 20262.272.292.232.292.283.15%109,356
Mar 27, 20262.242.272.222.222.21-35,627
Mar 26, 20262.262.272.192.222.21-0.45%113,604
Mar 25, 20262.222.242.152.232.225.19%22,494
Mar 24, 20262.222.272.082.122.11-1.40%106,534
Mar 23, 20262.282.312.112.152.14-5.70%89,495
Mar 20, 20262.312.342.282.282.27-1.30%36,675
Mar 19, 20262.332.352.252.312.30-0.86%49,630
Mar 18, 20262.322.362.282.332.323.10%42,636
Mar 17, 20262.332.392.242.262.25-3.00%49,391
Mar 16, 20262.442.442.322.332.32-1.69%10,606
Mar 13, 20262.352.422.312.372.350.85%55,854
Mar 12, 20262.492.492.352.352.33-5.62%82,136
Mar 11, 20262.402.492.402.492.46-84,858
Mar 10, 20262.502.502.472.492.46-26,609
Mar 9, 20262.492.492.392.492.46-1.19%67,152
Mar 6, 20262.502.542.472.522.492.02%11,071
Mar 5, 20262.462.582.452.472.451.23%30,811
Mar 4, 20262.602.602.442.442.42-6.15%24,604
Mar 3, 20262.632.632.542.602.57-1.89%12,048
Mar 2, 20262.622.662.592.652.621.15%33,868
Feb 27, 20262.702.702.622.622.59-2.96%52,937
Feb 26, 20262.702.732.622.702.671.89%28,549
Feb 25, 20262.602.732.602.652.622.32%18,946
Feb 24, 20262.522.612.502.592.566.58%42,459
Feb 23, 20262.472.522.432.432.41-2.80%102,968
Feb 20, 20262.502.522.502.502.47-0.79%23,573
Feb 19, 20262.512.552.472.522.49-0.40%74,443
Feb 18, 20262.662.662.522.532.50-3.80%37,198
Feb 17, 20262.702.702.632.632.60-2.59%38,767
Feb 16, 20262.702.722.662.702.66-30,254
Feb 13, 20262.842.842.702.702.66-2.53%43,236
Feb 12, 20262.682.882.652.772.734.14%53,843
Feb 11, 20262.722.722.662.662.62-0.75%12,874
Feb 10, 20262.722.722.672.682.640.75%825
Feb 9, 20262.622.722.622.662.622.31%13,416
Feb 6, 20262.712.712.522.602.56-3.70%92,400
Feb 5, 20262.732.732.702.702.66-6,557
Feb 4, 20262.622.752.622.702.662.66%38,888
Feb 3, 20262.642.692.632.632.592.73%110,929
Feb 2, 20262.702.702.562.562.52-4.83%85,286
Jan 30, 20262.702.712.692.692.65-0.37%73,733
Jan 29, 20262.732.742.702.702.66-0.74%72,365
Jan 28, 20262.682.752.682.722.681.49%29,616
Jan 27, 20262.682.682.622.682.64-0.74%25,015
Jan 23, 20262.702.772.662.702.620.37%79,896
Jan 22, 20262.752.782.602.692.61-2.18%186,698
Jan 21, 20262.852.852.752.752.67-63,326
Jan 20, 20262.822.842.752.752.67-2.14%51,895
Jan 19, 20262.902.902.802.812.73-1.75%47,895
Jan 16, 20262.882.922.862.862.78-3.05%61,607
Jan 15, 20262.902.952.862.952.872.08%63,209
Jan 14, 20262.842.902.842.892.813.21%13,209
Jan 13, 20262.792.842.792.802.72-1.41%24,358
Jan 12, 20262.852.862.782.842.761.43%26,038
Jan 9, 20262.802.822.762.802.721.45%8,119
Jan 8, 20262.822.832.762.762.68-2.13%43,310
Jan 7, 20262.872.872.822.822.74-0.35%51,658
Jan 6, 20262.852.902.832.832.75-0.70%12,219
Jan 5, 20262.852.852.822.852.770.71%7,320
Jan 2, 20262.852.852.832.832.75-17,496
Dec 31, 20252.842.852.832.832.75-26,312
Dec 30, 20252.842.842.822.832.751.80%1,162
Dec 29, 20252.832.842.762.782.70-0.36%19,475
Dec 23, 20252.782.792.762.792.711.82%25,291
Dec 22, 20252.792.792.732.742.66-28,991
Dec 19, 20252.722.742.712.742.660.74%17,665
Dec 18, 20252.722.752.712.722.64-1.09%13,233
Dec 17, 20252.752.752.712.752.671.48%7,114
Dec 16, 20252.712.712.712.712.630.37%1,907
Dec 15, 20252.722.792.702.702.62-0.37%68,803
Dec 12, 20252.752.752.702.712.63-0.37%30,240
Dec 11, 20252.752.802.712.722.64-1.09%88,394
Dec 10, 20252.822.822.752.752.67-0.36%32,701
Dec 9, 20252.772.842.752.762.68-2.13%44,402
Dec 8, 20252.822.822.752.822.740.36%39,043
Dec 5, 20252.752.812.752.812.730.72%24,632
Dec 4, 20252.752.792.712.792.713.33%51,047
Dec 3, 20252.712.822.702.702.62-0.37%184,524
Dec 2, 20252.712.712.702.712.63-31,099