Mercado abrirá em 2 h 50 min

Spheria Emerging Companies Limited (SEC.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
2,2400+0,0700 (+3,23%)
No fechamento: 04:10PM AEST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 20242,20002,24002,20002,24002,240033.179
25 de jun. de 20242,23002,24002,17002,17002,170078.625
24 de jun. de 20242,24002,24002,21002,23002,230013.870
21 de jun. de 20242,20002,23002,20002,23002,230025.197
20 de jun. de 20242,22002,24002,20002,20002,200024.345
19 de jun. de 20242,23002,23002,20002,20002,200037.193
18 de jun. de 20242,24002,24002,21002,24002,24009.368
17 de jun. de 20242,21002,24002,20002,24002,240052.467
14 de jun. de 20242,17002,25002,17002,18002,180077.304
13 de jun. de 20242,19002,25002,19002,22002,220053.505
12 de jun. de 20242,19002,23002,19002,19002,190047.331
11 de jun. de 20242,17002,20002,17002,20002,200048.354
07 de jun. de 20242,15002,15002,14002,14002,1400101.877
06 de jun. de 20242,20002,20002,14002,14002,140077.387
05 de jun. de 20242,14002,18002,13002,14002,1400162.270
04 de jun. de 20242,14002,15002,13002,14002,1400106.547
03 de jun. de 20242,17002,17002,14002,16002,160019.043
31 de mai. de 20242,16002,17002,13002,16002,160083.295
30 de mai. de 20242,16002,16002,15002,16002,160057.939
29 de mai. de 20242,16002,18002,13002,18002,180042.808
28 de mai. de 20242,24002,24002,15002,18002,180075.400
27 de mai. de 20242,25002,25002,20002,24002,2400104.114
24 de mai. de 20242,20002,26002,20002,23002,230056.959
23 de mai. de 20242,18002,18002,15002,18002,180028.045
22 de mai. de 20242,19002,19002,19002,19002,190010.734
21 de mai. de 20242,16002,20002,16002,20002,200017.733
20 de mai. de 20242,17002,18002,15002,16002,160045.778
17 de mai. de 20242,20002,20002,16002,16002,160035.677
16 de mai. de 20242,24002,34002,18002,24002,2400112.892
15 de mai. de 20242,20002,24002,20002,24002,240010.000
14 de mai. de 20242,19002,20002,18002,20002,200027.445
13 de mai. de 20242,19002,20002,18002,19002,190054.553
10 de mai. de 20242,24002,25002,18002,18002,1800122.463
09 de mai. de 20242,24002,26002,22002,25002,250054.456
08 de mai. de 20242,24002,29002,20002,25002,250066.208
07 de mai. de 20242,22002,24002,19002,24002,240071.011
06 de mai. de 20242,18002,23002,18002,22002,220019.528
03 de mai. de 20242,16002,24002,16002,18002,180067.569
02 de mai. de 20242,16002,17002,15002,15002,150029.016
01 de mai. de 20242,16002,17002,16002,16002,160050.641
30 de abr. de 20242,16002,18002,15002,17002,170056.393
29 de abr. de 20242,14002,16002,12002,16002,160087.498
26 de abr. de 20242,14002,14002,11002,13002,130050.855
24 de abr. de 20242,16002,16002,12002,14002,1400140.558
23 de abr. de 20242,16002,17002,11002,16002,1600163.133
22 de abr. de 20242,20002,20002,14002,17002,170030.976
19 de abr. de 20242,16002,19002,14002,14002,140051.596
18 de abr. de 20242,17002,22002,16002,16002,160068.480
18 de abr. de 20240.03 Dividendo
17 de abr. de 20242,20002,25002,16002,24002,2100127.782
16 de abr. de 20242,27002,27002,19002,20002,1705105.739
15 de abr. de 20242,27002,30002,26002,26002,229732.386
12 de abr. de 20242,27002,30002,25002,29002,259389.379
11 de abr. de 20242,24002,25002,24002,25002,219924.382
10 de abr. de 20242,29002,30002,24002,28002,2495189.077
09 de abr. de 20242,26002,29002,26002,29002,259330.072
08 de abr. de 20242,25002,30002,25002,26002,229753.711
05 de abr. de 20242,24002,28002,24002,25002,219950.747
04 de abr. de 20242,24002,26002,24002,24002,210012.271
03 de abr. de 20242,26002,26002,24002,26002,229733.047
02 de abr. de 20242,24002,27002,24002,27002,239636.088
28 de mar. de 20242,28002,28002,24002,24002,2100170.516
27 de mar. de 20242,27002,29002,27002,29002,259336.172
26 de mar. de 20242,26002,29002,26002,28002,249527.954
25 de mar. de 20242,25002,30002,24002,26002,2297122.463
22 de mar. de 20242,25002,27002,22002,22002,190365.517
21 de mar. de 20242,22002,28002,20002,23002,200189.014
20 de mar. de 20242,23002,25002,21002,25002,219972.800
19 de mar. de 20242,22002,25002,21002,23002,2001111.683
18 de mar. de 20242,21002,23002,18002,21002,180446.954
15 de mar. de 20242,20002,23002,17002,17002,140993.319
14 de mar. de 20242,21002,24002,17002,24002,210072.279
13 de mar. de 20242,20002,24002,18002,20002,170580.602
12 de mar. de 20242,20002,20002,18002,20002,170537.892
11 de mar. de 20242,21002,21002,19002,20002,17055.639
08 de mar. de 20242,23002,23002,18002,18002,150860.822
07 de mar. de 20242,21002,23002,21002,23002,200130.341
06 de mar. de 20242,20002,22002,19002,21002,180428.085
05 de mar. de 20242,24002,24002,21002,24002,210091.239
04 de mar. de 20242,26002,27002,22002,26002,229741.306
01 de mar. de 20242,23002,26002,23002,23002,200179.543
29 de fev. de 20242,27002,28002,20002,23002,2001168.998
28 de fev. de 20242,25002,29002,25002,26002,2297279.480
27 de fev. de 20242,22002,26002,20002,26002,2297212.744
26 de fev. de 20242,21002,24002,19002,24002,210074.307
23 de fev. de 20242,18002,20002,16002,18002,150879.319
22 de fev. de 20242,21002,22002,17002,17002,1409100.495
21 de fev. de 20242,18002,21002,18002,21002,180451.375
20 de fev. de 20242,19002,19002,16002,18002,150874.521
19 de fev. de 20242,19002,19002,18002,19002,160723.028
16 de fev. de 20242,20002,24002,16002,16002,131176.238
15 de fev. de 20242,14002,34002,13002,20002,17051.326.911
14 de fev. de 20242,17002,18002,12002,13002,1015108.625
13 de fev. de 20242,19002,21002,16002,16002,131195.677
12 de fev. de 20242,13002,30002,13002,15002,1212199.616
09 de fev. de 20242,13002,14002,13002,14002,111325.296
08 de fev. de 20242,14002,15002,12002,12002,091668.650
07 de fev. de 20242,12002,14002,11002,12002,0916104.602
06 de fev. de 20242,13002,13002,10002,12002,091654.349
05 de fev. de 20242,12002,13002,09002,13002,1015273.797
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...