Salter Brothers Emerging Companies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.565	0.575	0.565	0.575	0.575	26
2026-10-15	0.560	0.560	0.560	0.560	0.560	14,139
2026-10-14	0.575	0.575	0.570	0.570	0.570	27,797
2026-10-13	0.575	0.575	0.575	0.575	0.575	12
2026-10-12	0.570	0.570	0.570	0.570	0.570	4,012
2026-10-09	0.575	0.575	0.550	0.555	0.555	100,032
2026-10-08	0.570	0.570	0.570	0.570	0.570	500
2026-10-07	0.585	0.585	0.585	0.585	0.585	12
2026-10-06	0.565	0.570	0.565	0.570	0.570	55,253
2026-10-05	0.570	0.570	0.570	0.570	0.570	24,656
2026-10-02	0.590	0.590	0.570	0.585	0.585	40,008
2026-09-30	0.595	0.595	0.595	0.595	0.595	40,000
2026-09-25	0.590	0.590	0.585	0.585	0.585	970
2026-09-23	0.590	0.590	0.580	0.580	0.560	39,312
2026-09-22	0.590	0.590	0.580	0.580	0.560	2,079
2026-09-21	0.575	0.585	0.570	0.570	0.550	2,610
2026-09-18	0.595	0.595	0.595	0.595	0.575	2,240
2026-09-15	0.575	0.575	0.570	0.570	0.550	34,858
2026-09-14	0.580	0.580	0.570	0.570	0.550	35,688
2026-09-11	0.595	0.595	0.590	0.590	0.570	1,326
2026-09-10	0.585	0.595	0.585	0.595	0.575	130
2026-09-09	0.585	0.585	0.585	0.585	0.565	20
2026-09-08	0.585	0.595	0.585	0.595	0.575	35,053
2026-09-07	0.590	0.590	0.585	0.585	0.565	1,030
2026-09-04	0.570	0.585	0.570	0.585	0.565	2,563
2026-09-03	0.600	0.600	0.590	0.590	0.570	136
2026-09-02	0.610	0.610	0.600	0.600	0.579	2,351
2026-09-01	0.610	0.610	0.610	0.610	0.589	1,500
2026-08-31	0.620	0.620	0.605	0.610	0.589	20,666
2026-08-28	0.625	0.625	0.622	0.623	0.601	110
2026-08-27	0.605	0.630	0.605	0.620	0.599	31,765
2026-08-26	0.590	0.605	0.590	0.600	0.579	145,924
2026-08-25	0.595	0.605	0.595	0.600	0.579	37,486
2026-08-24	0.595	0.615	0.595	0.615	0.594	1,867
2026-08-21	0.610	0.610	0.605	0.610	0.589	11,119
2026-08-20	0.615	0.615	0.590	0.600	0.579	66,762
2026-08-19	0.620	0.620	0.620	0.620	0.599	285
2026-08-18	0.590	0.620	0.590	0.620	0.599	80,457
2026-08-17	0.590	0.590	0.590	0.590	0.570	50,000
2026-08-14	0.590	0.590	0.590	0.590	0.570	46,000
2026-08-13	0.590	0.590	0.590	0.590	0.570	19,128
2026-08-12	0.585	0.595	0.585	0.595	0.575	35,627
2026-08-11	0.580	0.580	0.580	0.580	0.560	28,255
2026-08-10	0.585	0.585	0.575	0.575	0.555	74,899
2026-08-07	0.587	0.587	0.585	0.585	0.565	2,512
2026-07-31	0.570	0.605	0.570	0.605	0.584	3,325
2026-07-30	0.585	0.585	0.565	0.565	0.546	23,472
2026-07-29	0.605	0.605	0.585	0.585	0.565	26,463
2026-07-28	0.600	0.600	0.600	0.600	0.579	82,206
2026-07-27	0.600	0.600	0.600	0.600	0.579	134,591
2026-07-24	0.600	0.615	0.595	0.615	0.594	137,203
2026-07-23	0.610	0.610	0.610	0.610	0.589	247
2026-07-21	0.600	0.605	0.587	0.600	0.579	189,203
2026-07-20	0.590	0.600	0.585	0.600	0.579	96,383

Page 1 of 1 · 54 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0200 AUD
2026-03-26	0.0200 AUD
2025-09-25	0.0200 AUD
2025-03-27	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.