Spheria Emerging Companies Limited Historical Data - SEC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Spheria Emerging Companies Limited (SEC)
Spheria Emerging Companies Limited (SEC) Historical

Spheria Emerging Companies Limited (SEC)

2.12

-0.03

(-1.40%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-6.60792951542	2.27	2.27	2.12	76915	2.20241005	DE
4	-0.14	-6.19469026549	2.26	2.3	2.12	65021	2.245588	DE
12	0.02	0.952380952381	2.1	2.34	2.09	104147	2.20547263	DE
26	0.33	18.4357541899	1.79	2.34	1.725	92237	2.07953094	DE
52	0.205	10.7049608355	1.915	2.34	1.725	100676	1.97599158	DE
156	-0.12	-5.35714285714	2.24	2.63	1.725	67015	2.08108606	DE
260	0.34	19.1011235955	1.78	2.63	0.92	74255	1.883516	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	2.12	-0.03	-1.40	2.16	2.16	2.12	140558
1713852900	2.15	-0.02	-0.92	2.16	2.17	2.11	163133
1713766500	2.17	-0.02	-0.91	2.2	2.2	2.14	30976
1713507300	2.19	0.03	1.39	2.16	2.19	2.145	51596
1713420900	2.16	-0.08	-3.57	2.17	2.22	2.16	68480
1713334500	2.24	0.04	1.82	2.2	2.25	2.16	127782
1713248100	2.2	-0.06	-2.65	2.27	2.27	2.19	105739
1713161700	2.2599999	-0.03	-1.31	2.27	2.3	2.2599999	32386
1712902500	2.29	0.05	2.23	2.27	2.3	2.25	89379
1712816100	2.24	-0.04	-1.75	2.24	2.24	2.24	24382
1712729700	2.2799999	0	0.00	2.29	2.3	2.24	189077
1712643300	2.2799999	0.02	0.88	2.2599999	2.2799999	2.2599999	30072
1712556900	2.2599999	-0.02	-0.88	2.25	2.3	2.25	53711
1712294100	2.2799999	0.04	1.79	2.24	2.2799999	2.24	50747
1712207700	2.24	0	0.00	2.24	2.2599999	2.24	12271
1712121300	2.24	-0.03	-1.32	2.2599999	2.2599999	2.24	33047
1712034900	2.27	0.03	1.34	2.24	2.27	2.24	36088
1711602900	2.24	-0.05	-2.18	2.2799999	2.2799999	2.24	170516
1711516500	2.29	0.01	0.44	2.27	2.29	2.27	36172
1711430100	2.2799999	0.01	0.44	2.2599999	2.29	2.2599999	27954
1711343700	2.27	0.05	2.25	2.25	2.3	2.24	122463
1711084500	2.22	-0.01	-0.45	2.25	2.27	2.22	65517
1710998100	2.23	-0.02	-0.89	2.22	2.2799999	2.2	89014
1710911700	2.25	0.02	0.90	2.23	2.25	2.21	72800
1710825300	2.23	0.03	1.36	2.22	2.25	2.21	111683
1710738900	2.2	0.03	1.38	2.21	2.23	2.18	46954
1710479700	2.17	-0.07	-3.13	2.2	2.23	2.17	93319
1710393300	2.24	0.04	1.82	2.21	2.24	2.17	72279
1710306900	2.2	0	0.00	2.2	2.24	2.18	80602
1710220500	2.2	0	0.00	2.2	2.2	2.18	37892
1710134100	2.2	0.02	0.92	2.21	2.21	2.19	5639
1709874900	2.18	-0.05	-2.24	2.23	2.23	2.18	60822
1709788500	2.23	0.02	0.90	2.21	2.23	2.21	30341
1709702100	2.21	-0.03	-1.34	2.2	2.22	2.19	28085
1709615700	2.24	-0.02	-0.88	2.24	2.24	2.21	91239
1709529300	2.2599999	0.02	0.89	2.2599999	2.27	2.22	41306
1709270100	2.24	-0.01	-0.44	2.23	2.2599999	2.23	79543
1709183700	2.25	-0.01	-0.44	2.27	2.2799999	2.2	168998
1709097300	2.2599999	0	0.00	2.25	2.29	2.25	279480
1709010900	2.2599999	0.02	0.89	2.22	2.2599999	2.2	212744
1708924500	2.24	0.06	2.75	2.21	2.24	2.19	74307
1708665300	2.18	0.01	0.46	2.18	2.2	2.16	79319
1708578900	2.17	-0.04	-1.81	2.21	2.22	2.17	100495
1708492500	2.21	0.03	1.38	2.18	2.21	2.18	51375
1708406100	2.18	-0.01	-0.46	2.19	2.19	2.16	74521
1708319700	2.19	0.02	0.92	2.19	2.19	2.18	23028
1708060500	2.17	-0.03	-1.36	2.2	2.24	2.17	76238
1707974100	2.2	0.07	3.29	2.14	2.34	2.13	1326911
1707887700	2.13	-0.06	-2.74	2.17	2.18	2.12	108625
1707801300	2.19	0.04	1.86	2.19	2.21	2.17	95677
1707714900	2.15	0.01	0.47	2.13	2.3	2.13	199616
1707455700	2.14	0.02	0.94	2.13	2.14	2.13	25296
1707369300	2.12	-0.02	-0.93	2.14	2.15	2.12	68650
1707282900	2.14	0.02	0.94	2.12	2.14	2.11	104602
1707196500	2.12	-0.01	-0.47	2.13	2.13	2.1	54349
1707110100	2.13	0	0.00	2.12	2.13	2.09	273797
1706850900	2.13	0.02	0.95	2.1	2.13	2.09	50704
1706764500	2.11	-0.01	-0.47	2.13	2.13	2.09	86452
1706678100	2.12	-0.01	-0.47	2.13	2.13	2.1	102374
1706591700	2.13	0.04	1.91	2.1	2.13	2.09	103093
1706505300	2.09	-0.01	-0.48	2.11	2.11	2.09	23947
1706159700	2.1	-0.01	-0.47	2.11	2.11	2.09	118103

Spheria Emerging Companies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions