Stock listing
ASX:SEC Spheria Emerging Cos. Ltd. Share Price
Follow Spheria Emerging Cos. Ltd. into a list and get an email when it puts out news.
Share price · ASX:SEC
$2.38 AUD +0.02 (+0.8%)
Delayed at least 15 minutes · 10:17 AM GMT+11, Nov 2, 2026
- Day range so far
- $2.35 – $2.38 AUDDelayed at least 15 minutes · 10:17 AM GMT+11, Nov 2, 2026
- Volume
- 16,867 sharesDelayed at least 15 minutes · 10:17 AM GMT+11, Nov 2, 2026
- Market cap
- $142.7M AUDDelayed at least 15 minutes · 10:17 AM GMT+11, Nov 2, 2026 · price × 59.94M shares outstanding
- 52-week range
- $2.08 – $2.95 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $101,478 AUDMedian day 40,551 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:SEC · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.36 | +0.07 | +3.1% | $2.28 | $2.36 | $2.28 | 42,946 | |
| $2.29 | +0.04 | +1.8% | $2.32 | $2.32 | $2.21 | 36,043 | |
| $2.25 | -0.03 | -1.3% | $2.31 | $2.31 | $2.25 | 30,970 | |
| $2.28 | +0.01 | +0.4% | $2.28 | $2.34 | $2.28 | 12,014 | |
| $2.27 | -0.05 | -2.2% | $2.30 | $2.41 | $2.27 | 71,111 | |
| $2.32 | +0.14 | +6.4% | $2.28 | $2.32 | $2.28 | 10,367 | |
| $2.18 | +0.05 | +2.3% | $2.17 | $2.20 | $2.13 | 45,001 | |
| $2.13 | -0.01 | -0.5% | $2.16 | $2.16 | $2.13 | 25,756 | |
| $2.14 | +0.02 | +0.9% | $2.15 | $2.15 | $2.12 | 6,755 | |
| $2.12 | -0.03 | -1.4% | $2.15 | $2.16 | $2.12 | 28,604 | |
| $2.15 | -0.01 | -0.5% | $2.16 | $2.21 | $2.15 | 58,538 | |
| $2.16 | -0.04 | -1.8% | $2.16 | $2.16 | $2.12 | 53,654 | |
| $2.20 | +0.02 | +0.9% | $2.18 | $2.20 | $2.17 | 40,551 | |
| $2.18 | +0.02 | +0.9% | $2.17 | $2.23 | $2.17 | 133,016 | |
| $2.16 | -0.01 | -0.5% | $2.19 | $2.23 | $2.16 | 67,651 | |
| $2.17 | -0.02 | -0.9% | $2.19 | $2.24 | $2.17 | 34,888 | |
| $2.19 | -0.01 | -0.5% | $2.20 | $2.20 | $2.19 | 2,397 | |
| $2.20 | +0.04 | +1.9% | $2.20 | $2.20 | $2.14 | 46,173 | |
| $2.16 | -0.09 | -4.0% | $2.21 | $2.25 | $2.16 | 85,284 | |
| $2.25 | 0.00 | 0.0% | $2.25 | $2.25 | $2.25 | 0 | |
| $2.25 | +0.03 | +1.4% | $2.22 | $2.25 | $2.22 | 26,143 | |
| $2.22 | +0.04 | +1.8% | $2.21 | $2.25 | $2.21 | 71,411 | |
| $2.18 | +0.05 | +2.3% | $2.17 | $2.20 | $2.15 | 50,695 | |
| $2.13 | 0.00 | 0.0% | $2.14 | $2.17 | $2.12 | 71,757 | |
| $2.13 | -0.02 | -0.9% | $2.13 | $2.13 | $2.12 | 9,609 | |
| $2.15 | +0.03 | +1.4% | $2.13 | $2.16 | $2.13 | 11,379 | |
| $2.12 | 0.00 | 0.0% | $2.16 | $2.16 | $2.09 | 29,079 | |
| $2.12 | -0.11 | -4.9% | $2.19 | $2.19 | $2.12 | 66,353 | |
| $2.23 | +0.05 | +2.3% | $2.19 | $2.23 | $2.17 | 55,962 | |
| $2.18 | -0.04 | -1.8% | $2.23 | $2.23 | $2.18 | 54,255 | |
| $2.22 | +0.01 | +0.5% | $2.22 | $2.22 | $2.22 | 10,810 | |
| $2.21 | -0.04 | -1.8% | $2.22 | $2.24 | $2.21 | 31,681 | |
| $2.25 | +0.08 | +3.7% | $2.17 | $2.28 | $2.17 | 36,467 | |
| $2.17 | -0.09 | -4.0% | $2.24 | $2.24 | $2.17 | 99,027 | |
| $2.26 | -0.03 | -1.3% | $2.29 | $2.33 | $2.24 | 87,610 | |
| $2.29 | -0.04 | -1.7% | $2.31 | $2.31 | $2.29 | 15,390 | |
| $2.33 | 0.00 | 0.0% | $2.31 | $2.34 | $2.30 | 70,874 | |
| $2.33 | +0.02 | +0.9% | $2.33 | $2.33 | $2.31 | 24,120 | |
| $2.31 | -0.03 | -1.3% | $2.33 | $2.33 | $2.31 | 11,874 | |
| $2.34 | +0.03 | +1.3% | $2.32 | $2.34 | $2.32 | 27,914 | |
| $2.31 | +0.01 | +0.4% | $2.32 | $2.32 | $2.31 | 10,491 | |
| $2.30 | -0.01 | -0.4% | $2.33 | $2.35 | $2.30 | 81,480 | |
| $2.31 | -0.02 | -0.9% | $2.32 | $2.35 | $2.31 | 27,307 | |
| $2.33 | -0.02 | -0.9% | $2.38 | $2.38 | $2.32 | 59,098 | |
| $2.35 | -0.02 | -0.8% | $2.34 | $2.38 | $2.34 | 65,502 | |
| $2.37 | -0.01 | -0.4% | $2.34 | $2.37 | $2.34 | 11,828 | |
| $2.38 | -0.02 | -0.8% | $2.40 | $2.40 | $2.34 | 59,663 | |
| $2.40 | +0.02 | +0.8% | $2.39 | $2.40 | $2.37 | 18,804 | |
| $2.38 | 0.00 | 0.0% | $2.41 | $2.41 | $2.36 | 37,676 | |
| $2.38 | +0.03 | +1.3% | $2.42 | $2.42 | $2.37 | 82,774 | |
| $2.35 | -0.02 | -0.8% | $2.36 | $2.45 | $2.35 | 114,633 | |
| $2.37 | +0.02 | +0.9% | $2.36 | $2.37 | $2.35 | 46,531 | |
| $2.35 | -0.03 | -1.3% | $2.41 | $2.41 | $2.35 | 32,120 | |
| $2.38 | +0.05 | +2.1% | $2.34 | $2.40 | $2.34 | 56,381 | |
| $2.33 | -0.01 | -0.4% | $2.35 | $2.37 | $2.33 | 44,048 | |
| $2.34 | -0.01 | -0.4% | $2.32 | $2.39 | $2.31 | 67,447 | |
| $2.35 | +0.01 | +0.4% | $2.35 | $2.35 | $2.34 | 5,568 | |
| $2.34 | 0.00 | 0.0% | $2.38 | $2.39 | $2.33 | 19,100 | |
| $2.34 | +0.02 | +0.9% | $2.35 | $2.36 | $2.33 | 55,847 | |
| $2.32 | -0.01 | -0.4% | $2.37 | $2.39 | $2.32 | 51,933 | |
| $2.33 | +0.01 | +0.4% | $2.38 | $2.41 | $2.32 | 62,259 | |
| $2.32 | -0.04 | -1.7% | $2.37 | $2.38 | $2.32 | 40,433 | |
| $2.36 | -0.04 | -1.7% | $2.35 | $2.40 | $2.35 | 39,444 | |
| $2.40 | +0.05 | +2.1% | $2.31 | $2.44 | $2.31 | 96,707 | |
| $2.35 | -0.02 | -0.8% | $2.37 | $2.38 | $2.35 | 28,730 |
- Ticker
- ASX:SEC
- Asset type
- Fund
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 20, 2026
Monthly fully franked dividend of 1.1 cents per share
Latest news
Monthly fully franked dividend of 1.1 cents per share
Oct 20, 2026
Closed $2.13 (-0.5%) on Oct 21, 2026
Spheria Emerging Cos. Ltd. on 6ix
- What it is
- Closed-end fund
- News releases
- 2 in the last 12 months · 2 in all · newest Oct 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Spheria Emerging Cos. Ltd.