Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Apr-22 08:17:30 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SEC) SPHERIA EMERGING COMPANIES LIMITED Daily Prices...

     Prev Section TOC    Company Info for SEC    Limits Next Section


Company Details for (SEC) SPHERIA EMERGING COMPANIES LIMITED

Listing Code SEC
Listing Name SPHERIA EMERGING COMPANIES LIMITED
GICS Sector Not Applic
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 21st April 2026
Latest price with VOLUME for SEC .. Tuesday 16th December 2025

SEC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 3.0
MAX ### ### 96.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SEC    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

225 Days for (SEC) SPHERIA EMERGING COMPANIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-21 Tue ### 2.4 ### 2.4 49,441 59,329 87.2 87.2 ###
2026-Apr-20 Mon ### ### ### ### 165,122 0 ### ### 0.0
2026-Apr-17 Fri 2.48 2.49 2.28 ### ### ### 0.0
2026-Apr-16 Thu ### 2.46 ### 2.46 72,328 ### 87.6 87.6 0.2
2026-Apr-15 Wed 2.27 ### 2.27 ### 21,175 ### 76.4 76.4 0.0
2026-Apr-14 Tue ### ### 2.29 ### ### ### 0.0
2026-Apr-13 Mon 2.49 2.49 ### ### 14,272 ### 13.2 13.2 0.0
2026-Apr-10 Fri 2.49 2.49 ### 2.47 29.0 29.0 ###
2026-Apr-09 Thu 2.47 2.49 2.43 2.43 250 ### 29.1 29.1 ###
2026-Apr-08 Wed ### 2.48 ### 2.48 ### ### 0.2
2026-Apr-07 Tue 2.49 2.49 2.4 2.45 ### ### 0.2
2026-Apr-02 Thu 2.41 2.53 2.41 2.5 55,743 137,685 93.2 93.2 0.2
2026-Apr-01 Wed ### 2.49 ### 2.48 31,151 38,782 ### ### 0.2
2026-Mar-31 Tue 2.29 ### 2.29 ### 29,549 ### 64.9 64.9 0.0
2026-Mar-30 Mon 2.27 2.29 2.225 2.29 109,356 246,871 77.3 77.3 ###
2026-Mar-27 Fri 2.24 2.27 2.22 2.22 35,627 79,982 29.6 29.6 0.2
2026-Mar-26 Thu 2.26 2.27 ### 2.22 ### ### 0.2
2026-Mar-25 Wed 2.22 2.24 ### 2.23 ### ### ###
2026-Mar-24 Tue 2.22 2.27 ### ### 14.7 14.7 0.0
2026-Mar-23 Mon 2.28 ### ### ### 20.8 20.8 0.0
2026-Mar-20 Fri ### ### 2.28 2.28 36,675 ### ### ### 0.2
2026-Mar-19 Thu ### ### 2.25 ### 52.9 52.9 0.0
2026-Mar-18 Wed ### ### 2.28 ### 69.5 69.5 0.0
2026-Mar-17 Tue ### ### 2.24 2.26 ### ### ###
2026-Mar-16 Mon 2.44 2.44 ### ### ### ### 0.0
2026-Mar-13 Fri ### 2.42 ### ### 55,854 67,583 76.2 76.2 0.0
2026-Mar-12 Thu 2.49 2.49 ### ### ### ### 0.0
2026-Mar-11 Wed 2.4 2.49 2.4 2.49 84,858 207,477 ### ### 0.2
2026-Mar-10 Tue 2.5 2.5 2.47 2.49 ### ### 0.2
2026-Mar-09 Mon 2.49 2.49 ### 2.49 67,152 ### ### ### 0.2
2026-Mar-06 Fri 2.5 2.54 2.47 2.52 11,071 ### 70.6 70.6 ###
2026-Mar-05 Thu 2.46 2.58 2.45 2.47 66.4 66.4 ###
2026-Mar-04 Wed ### ### 2.44 2.44 ### ### 0.2
2026-Mar-03 Tue ### ### 2.54 ### 12,048 ### ### ### 0.0
2026-Mar-02 Mon ### ### 2.59 ### ### ### 0.0
2026-Feb-27 Fri 2.7 2.7 ### ### 15.8 15.8 0.0
2026-Feb-26 Thu 2.7 2.73 ### 2.7 28,549 ### ### ### 0.2
2026-Feb-25 Wed ### 2.73 ### ### 18,946 ### 73.0 73.0 0.0
2026-Feb-24 Tue 2.52 ### 2.5 2.59 42,459 53,073 86.1 86.1 0.2
2026-Feb-23 Mon 2.47 2.52 2.43 2.43 31.3 31.3 ###
2026-Feb-20 Fri 2.5 2.52 2.5 2.5 23,573 ### 65.5 65.5 0.2
2026-Feb-19 Thu 2.51 2.55 2.47 2.52 74,443 186,851 ### ### ###
2026-Feb-18 Wed ### ### 2.52 2.53 ### ### ###
2026-Feb-17 Tue 2.7 2.7 ### ### ### ### 0.0
2026-Feb-16 Mon 2.7 2.72 ### 2.7 30,254 41,145 ### ### 0.2
2026-Feb-13 Fri 2.84 2.84 2.7 2.7 12.5 12.5 0.2
2026-Feb-12 Thu ### 2.88 ### 2.77 53,843 ### 0.2
2026-Feb-11 Wed 2.72 2.72 ### ### 12,874 ### ### ### 0.0
2026-Feb-10 Tue 2.72 2.72 ### ### 825 1,122 23.4 23.4 0.0
2026-Feb-09 Mon ### 2.72 ### ### 0.0
2026-Feb-06 Fri 2.71 2.71 2.52 ### 25.6 25.6 0.0
2026-Feb-05 Thu 2.73 2.73 2.7 2.7 6,557 ### ### ### 0.2
2026-Feb-04 Wed ### 2.75 ### 2.7 38,888 53,471 85.7 85.7 0.2
2026-Feb-03 Tue ### ### ### ### 110,929 0 32.7 32.7 0.0
2026-Feb-02 Mon 2.7 2.7 2.56 2.56 85,286 ### 14.7 14.7 0.2
2026-Jan-30 Fri 2.7 2.71 ### ### ### ### 0.0
2026-Jan-29 Thu 2.73 2.74 2.7 2.7 44.4 44.4 0.2
2026-Jan-28 Wed ### 2.75 ### 2.72 81.0 81.0 0.2
2026-Jan-27 Tue ### ### ### ### ### ### 0.0
2026-Jan-23 Fri 2.7 2.77 ### 2.7 62.6 62.6 0.2
2026-Jan-22 Thu 2.75 2.78 ### ### 23.8 23.8 0.0
2026-Jan-21 Wed 2.85 2.85 2.75 2.75 63,326 ### ### ### ###
2026-Jan-20 Tue 2.82 2.84 2.75 2.75 21.9 21.9 ###
2026-Jan-19 Mon ### ### 2.8 2.81 14.6 14.6 ###
2026-Jan-16 Fri 2.88 ### 2.86 2.86 28.8 28.8 0.2
2026-Jan-15 Thu ### ### 2.86 ### ### ### 0.0
2026-Jan-14 Wed 2.84 ### 2.84 2.89 ### ### ###
2026-Jan-13 Tue 2.79 2.84 2.79 2.8 24,358 ### 70.5 70.5 0.2
2026-Jan-12 Mon 2.85 2.86 2.78 2.84 ### ### 0.2
2026-Jan-09 Fri 2.8 2.82 2.76 2.8 68.4 68.4 0.2
2026-Jan-08 Thu 2.82 2.83 2.76 2.76 ### ### 0.2
2026-Jan-07 Wed 2.87 2.87 2.82 2.82 51,658 ### 22.5 22.5 ###
2026-Jan-06 Tue 2.85 ### 2.83 2.83 33.9 33.9 0.2
2026-Jan-05 Mon 2.85 2.85 2.82 2.85 7,320 20,752 66.2 66.2 ###
2026-Jan-02 Fri 2.85 2.85 2.83 2.83 25.0 25.0 0.2
2025-Dec-31 Wed 2.84 2.85 2.83 2.83 ### ### 0.2
2025-Dec-30 Tue 2.84 2.84 2.82 2.83 29.5 29.5 0.2
2025-Dec-29 Mon 2.83 2.84 2.76 2.78 19,475 ### ### ### 0.2
2025-Dec-24 Wed 2.79 2.79 2.79 2.79 0 ###
2025-Dec-23 Tue 2.78 2.79 2.76 2.79 61.8 61.8 ###
2025-Dec-22 Mon 2.79 2.79 2.73 2.74 17.5 17.5 0.2
2025-Dec-19 Fri 2.72 2.74 2.71 2.74 66.6 66.6 0.2
2025-Dec-18 Thu 2.72 2.75 2.71 2.72 ### ### 0.2
2025-Dec-17 Wed 2.75 2.75 2.71 2.75 61.1 61.1 ###
2025-Dec-16 Tue 2.71 2.71 2.71 2.71 ### ### ###
2025-Dec-15 Mon 2.72 2.79 2.7 2.7 ### ### 0.2
2025-Dec-12 Fri 2.75 2.75 2.7 2.71 30,240 ### 22.4 22.4 ###
2025-Dec-11 Thu 2.75 2.8 2.71 2.72 ### ### 0.2
2025-Dec-10 Wed 2.82 2.82 2.75 2.75 17.9 17.9 ###
2025-Dec-09 Tue 2.77 2.84 2.75 2.76 ### ### 0.2
2025-Dec-08 Mon 2.82 2.82 2.75 2.82 39,043 ### 69.5 69.5 ###
2025-Dec-05 Fri 2.75 2.81 2.75 2.81 ### ### ###
2025-Dec-04 Thu 2.75 2.79 2.71 2.79 51,047 140,379 82.7 82.7 ###
2025-Dec-03 Wed 2.71 2.82 2.7 2.7 184,524 509,286 34.6 34.6 0.2
2025-Dec-02 Tue 2.71 2.71 2.7 2.71 69.2 69.2 ###
2025-Dec-01 Mon 2.73 2.75 2.7 2.71 ### ### ###
2025-Nov-28 Fri 2.73 2.79 ### ### 14.0 14.0 0.0
2025-Nov-27 Thu 2.72 2.79 2.72 2.79 ### ### ###
2025-Nov-26 Wed 2.71 2.74 ### 2.73 70.0 70.0 ###
2025-Nov-25 Tue 2.71 2.73 ### ### 85,154 ### 23.1 23.1 0.0
2025-Nov-24 Mon ### 2.73 ### 2.7 ### ### 0.2
2025-Nov-21 Fri ### ### 2.57 2.57 ### ### ###
2025-Nov-20 Thu ### 2.7 ### 2.7 59,682 80,570 67.3 67.3 0.2
2025-Nov-19 Wed 2.71 2.71 ### 2.71 ### ### ###
2025-Nov-18 Tue ### 2.7 ### ### 118,527 ### ### ### 0.0
2025-Nov-17 Mon 2.75 2.75 2.7 2.71 23.3 23.3 ###
2025-Nov-14 Fri 2.74 2.77 2.71 2.77 76.7 76.7 0.2
2025-Nov-13 Thu 2.75 2.82 2.71 2.82 ### ### ###
2025-Nov-12 Wed 2.75 2.78 2.7 2.73 34.6 34.6 ###
2025-Nov-11 Tue 2.74 2.74 ### 2.73 131,872 ### ### ### ###
2025-Nov-10 Mon 2.74 2.78 2.74 2.75 55.1 55.1 ###
2025-Nov-07 Fri 2.73 2.83 2.73 2.83 58,823 163,527 ### ### 0.2
2025-Nov-06 Thu 2.72 2.81 2.71 2.73 33,970 93,757 ### ### ###
2025-Nov-05 Wed 2.7 2.71 ### ### 62,582 ### 55.0 55.0 0.0
2025-Nov-04 Tue ### ### ### ### 75.7 75.7 0.0
2025-Nov-03 Mon ### 2.7 ### ### ### ### 0.0
2025-Oct-31 Fri ### ### ### ### 20,157 0 32.1 32.1 0.0
2025-Oct-30 Thu ### ### ### ### 67,049 0 77.0 77.0 0.0
2025-Oct-29 Wed ### 2.75 ### ### 66.9 66.9 0.0
2025-Oct-28 Tue ### ### ### ### 118,341 0 ### ### 0.0
2025-Oct-27 Mon ### ### ### ### 45,725 0 85.7 85.7 0.0
2025-Oct-24 Fri ### ### ### ### ### ### 0.0
2025-Oct-23 Thu 2.7 2.72 ### ### ### ### 0.0
2025-Oct-22 Wed ### 2.71 ### ### 113,685 154,043 82.8 82.8 0.0
2025-Oct-21 Tue ### ### ### ### 37.6 37.6 0.0
2025-Oct-20 Mon ### ### ### ### ### ### 0.0
2025-Oct-17 Fri ### ### ### ### 101,021 0 ### ### 0.0
2025-Oct-16 Thu ### ### ### ### 20.0 20.0 0.0
2025-Oct-15 Wed ### 2.71 ### ### 55,025 74,558 65.8 65.8 0.0
2025-Oct-14 Tue ### 2.77 ### ### 125,076 ### 22.8 22.8 0.0
2025-Oct-13 Mon ### ### ### ### 79.0 79.0 0.0
2025-Oct-10 Fri ### ### ### ### ### ### 0.0
2025-Oct-09 Thu ### ### ### ### ### ### 0.0
2025-Oct-08 Wed ### ### ### ### 106,954 0 36.0 36.0 0.0
2025-Oct-07 Tue ### ### ### ### ### ### 0.0
2025-Oct-06 Mon ### ### ### ### 22,677 0 ### ### 0.0
2025-Oct-03 Fri ### ### ### ### ### ### 0.0
2025-Oct-02 Thu ### 2.7 ### ### 60,857 82,156 61.6 61.6 0.0
2025-Oct-01 Wed 2.7 2.7 ### ### ### ### 0.0
2025-Sep-30 Tue ### 2.7 ### 2.7 ### ### 0.2
2025-Sep-29 Mon ### ### ### ### 60,370 0 72.3 72.3 0.0
2025-Sep-26 Fri ### ### ### ### 70,674 0 ### ### 0.0
2025-Sep-25 Thu ### ### ### ### 64,350 0 ### ### 0.0
2025-Sep-24 Wed ### ### ### ### 33,682 0 32.6 32.6 0.0
2025-Sep-23 Tue ### ### 2.59 ### 31.5 31.5 0.0
2025-Sep-22 Mon ### ### ### ### ### ### 0.0
2025-Sep-19 Fri 2.58 ### 2.58 ### ### ### 0.0
2025-Sep-18 Thu ### ### 2.57 2.58 28.5 28.5 0.2
2025-Sep-17 Wed ### ### ### ### 68.9 68.9 0.0
2025-Sep-16 Tue 2.57 ### 2.57 ### 30,883 39,684 81.7 81.7 0.0
2025-Sep-15 Mon ### ### 2.58 2.58 64,375 83,043 28.3 28.3 0.2
2025-Sep-12 Fri ### ### ### ### 32,756 0 ### ### 0.0
2025-Sep-11 Thu ### ### ### ### 57,351 0 19.2 19.2 0.0
2025-Sep-10 Wed ### 2.7 ### ### 37.9 37.9 0.0
2025-Sep-09 Tue ### 2.85 ### 2.7 ### ### 0.2
2025-Sep-08 Mon ### 2.7 ### ### 23,554 ### ### ### 0.0
2025-Sep-05 Fri ### ### ### ### ### ### 0.0
2025-Sep-04 Thu ### ### ### ### 42,045 0 ### ### 0.0
2025-Sep-03 Wed ### 2.72 ### ### 24.6 24.6 0.0
2025-Sep-02 Tue ### ### ### ### ### ### 0.0
2025-Sep-01 Mon ### ### ### ### 23,552 0 26.7 26.7 0.0
2025-Aug-29 Fri 2.72 ### ### ### 12.8 12.8 0.0
2025-Aug-28 Thu 2.7 2.7 ### ### 17,750 ### 37.9 37.9 0.0
2025-Aug-27 Wed ### ### ### ### 24,527 0 62.8 62.8 0.0
2025-Aug-26 Tue ### 2.7 ### ### 67,049 ### ### ### 0.0
2025-Aug-25 Mon ### ### ### ### 53,741 0 19.3 19.3 0.0
2025-Aug-22 Fri ### 2.755 ### ### 189,250 ### 72.4 72.4 0.0
2025-Aug-21 Thu ### ### ### ### 23.4 23.4 0.0
2025-Aug-20 Wed ### ### 2.59 ### 79,825 103,373 ### ### 0.0
2025-Aug-19 Tue ### ### ### ### 56,229 0 80.0 80.0 0.0
2025-Aug-18 Mon ### 2.77 2.56 2.59 110,221 ### ### ### 0.2
2025-Aug-15 Fri 2.56 ### 2.56 2.57 22,983 ### ### ### ###
2025-Aug-14 Thu 2.55 2.58 2.52 2.55 77,077 196,546 66.3 66.3 0.2
2025-Aug-13 Wed 2.57 ### 2.55 2.55 30.2 30.2 0.2
2025-Aug-12 Tue ### ### 2.56 ### 139,840 ### 61.9 61.9 0.0
2025-Aug-11 Mon 2.59 ### 2.59 ### 42,675 ### ### ### 0.0
2025-Aug-08 Fri 2.59 2.59 2.55 2.56 38,085 97,878 23.4 23.4 0.2
2025-Aug-07 Thu 2.59 ### 2.56 2.56 37,024 ### ### ### 0.2
2025-Aug-06 Wed ### ### 2.57 ### 19,672 25,278 60.4 60.4 0.0
2025-Aug-05 Tue 2.54 ### 2.54 ### 47,674 60,545 ### ### 0.0
2025-Aug-04 Mon 2.57 2.57 2.48 2.54 126,941 320,526 ### ### ###
2025-Aug-01 Fri ### ### 2.49 2.49 111,848 139,250 ### ### 0.2
2025-Jul-31 Thu 2.48 ### 2.47 ### 95.0 95.0 0.0
2025-Jul-30 Wed 2.52 2.53 2.45 2.46 87,626 218,188 17.0 17.0 0.2
2025-Jul-29 Tue ### ### 2.5 2.5 70,073 ### 9.7 9.7 0.2
2025-Jul-28 Mon 2.45 ### 2.45 ### ### ### 0.0
2025-Jul-25 Fri ### ### 2.57 ### 120,875 155,324 30.3 30.3 0.0
2025-Jul-24 Thu 2.54 2.58 2.52 2.52 30.9 30.9 ###
2025-Jul-23 Wed 2.49 2.49 2.49 2.49 ### ### 0.2
2025-Jul-22 Tue 2.48 2.48 2.44 2.45 ### ### 0.2
2025-Jul-21 Mon 2.46 2.5 2.44 2.44 33.0 33.0 0.2
2025-Jul-18 Fri 2.5 2.5 2.44 2.44 12.2 12.2 0.2
2025-Jul-17 Thu 2.53 2.53 2.42 2.5 23.9 23.9 0.2
2025-Jul-16 Wed 2.5 2.56 2.44 2.44 51,223 128,057 13.8 13.8 0.2
2025-Jul-15 Tue 2.45 2.5 2.45 2.5 69,240 ### ### ### 0.2
2025-Jul-14 Mon 2.46 2.49 2.44 2.44 68,588 ### ### ### 0.2
2025-Jul-11 Fri 2.44 2.47 2.44 2.46 37,380 ### ### ### 0.2
2025-Jul-10 Thu 2.46 2.49 2.44 2.47 ### ### ###
2025-Jul-09 Wed ### 2.5 ### 2.5 48,356 60,445 92.7 92.7 0.2
2025-Jul-08 Tue ### ### ### ### 11,377 0 73.3 73.3 0.0
2025-Jul-07 Mon ### 2.43 ### ### 39.2 39.2 0.0
2025-Jul-04 Fri 2.41 2.41 ### ### 44,552 53,685 ### ### 0.0
2025-Jul-03 Thu 2.47 2.51 ### ### 11.2 11.2 0.0
2025-Jul-02 Wed ### 2.43 ### 2.43 29,380 ### 86.1 86.1 ###
2025-Jul-01 Tue 2.43 2.43 ### ### 33,229 40,373 ### ### 0.0
2025-Jun-30 Mon ### 2.43 ### 2.43 ### ### ###
2025-Jun-27 Fri ### ### ### ### ### ### 0.0
2025-Jun-26 Thu 2.4 2.42 ### ### 53,352 64,555 19.0 19.0 0.0
2025-Jun-25 Wed ### 2.41 ### 2.41 48,871 58,889 82.1 82.1 0.2
2025-Jun-24 Tue ### ### ### ### ### ### 0.0
2025-Jun-23 Mon 2.4 2.42 ### ### 31,575 ### 25.8 25.8 0.0
2025-Jun-20 Fri 2.41 2.42 ### 2.41 67.6 67.6 0.2
2025-Jun-19 Thu ### 2.42 ### ### 45,729 ### 28.7 28.7 0.0
2025-Jun-18 Wed ### ### ### ### ### ### 0.0
2025-Jun-17 Tue ### ### ### ### 36,628 0 24.1 24.1 0.0
2025-Jun-16 Mon ### 2.42 ### ### 77.6 77.6 0.0
2025-Jun-13 Fri 2.41 2.41 2.26 ### 101,353 236,659 ### ### 0.0
2025-Jun-12 Thu 2.49 2.5 2.42 2.42 42,324 ### ### ### 0.2
2025-Jun-11 Wed 2.49 2.49 2.42 2.44 ### ### 0.2
2025-Jun-10 Tue 2.45 2.5 2.41 2.42 ### ### 0.2
2025-Jun-06 Fri 2.44 2.45 2.385 2.41 97,858 236,571 ### ### 0.2
2025-Jun-05 Thu 2.4 2.43 2.4 2.4 ### ### ###
2025-Jun-04 Wed 2.4 2.45 ### 2.45 78.6 78.6 0.2
2025-Jun-03 Tue 2.44 2.45 2.4 2.45 76,320 185,076 70.5 70.5 0.2
2025-Jun-02 Mon 2.43 2.45 ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-22 20:17:30 thru 2026-04-22 20:17:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000