Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.585	0.600	0.585	0.600	0.532	108,482
2024-06-12	0.600	0.600	0.600	0.600	0.532	13,333
2024-06-11	0.585	0.600	0.585	0.600	0.532	100
2024-06-07	0.600	0.600	0.600	0.600	0.532	82
2024-06-06	0.595	0.600	0.595	0.600	0.532	500,000
2024-06-05	0.590	0.590	0.580	0.580	0.514	138,028
2024-06-04	0.595	0.600	0.590	0.590	0.523	131,892
2024-05-31	0.600	0.600	0.600	0.600	0.532	39,580
2024-05-30	0.600	0.600	0.600	0.600	0.532	16,657
2024-05-29	0.610	0.610	0.610	0.610	0.541	31,194
2024-05-27	0.615	0.615	0.615	0.615	0.545	5
2024-05-23	0.610	0.610	0.610	0.610	0.541	6
2024-05-22	0.615	0.615	0.615	0.615	0.545	8,278
2024-05-21	0.620	0.620	0.610	0.610	0.541	31,210
2024-05-16	0.615	0.615	0.615	0.615	0.545	12,346
2024-05-15	0.615	0.615	0.615	0.615	0.545	20,148
2024-05-14	0.615	0.615	0.615	0.615	0.545	28,212
2024-05-13	0.620	0.620	0.620	0.620	0.550	34,000
2024-05-10	0.620	0.620	0.620	0.620	0.550	310
2024-05-08	0.615	0.620	0.615	0.620	0.550	7,900
2024-05-06	0.615	0.615	0.615	0.615	0.545	20,000
2024-05-03	0.615	0.615	0.615	0.615	0.545	26,722
2024-05-01	0.615	0.615	0.615	0.615	0.545	16,000
2024-04-29	0.625	0.625	0.620	0.620	0.550	15,022
2024-04-22	0.635	0.635	0.635	0.635	0.563	999
2024-04-19	0.635	0.635	0.620	0.620	0.550	90,000
2024-04-17	0.635	0.640	0.635	0.640	0.567	52,460
2024-04-15	0.640	0.640	0.640	0.640	0.567	15,600
2024-04-12	0.645	0.650	0.645	0.650	0.576	56,615
2024-04-11	0.645	0.645	0.645	0.645	0.572	12,837
2024-04-10	0.655	0.655	0.655	0.655	0.581	4,000
2024-04-09	0.660	0.662	0.660	0.660	0.585	55,338
2024-04-08	0.660	0.665	0.660	0.665	0.589	12,568
2024-04-05	0.680	0.680	0.660	0.660	0.585	15,000
2024-04-04	0.660	0.660	0.660	0.660	0.585	6,882
2024-04-03	0.665	0.665	0.655	0.655	0.581	94,997
2024-04-02	0.680	0.680	0.680	0.680	0.603	14
2024-03-28	0.670	0.680	0.670	0.680	0.603	82,354
2024-03-27	0.680	0.680	0.680	0.680	0.603	735
2024-03-26	0.670	0.675	0.670	0.675	0.598	47,768
2024-03-25	0.670	0.670	0.670	0.670	0.594	15,000
2024-03-22	0.670	0.670	0.670	0.670	0.594	20,000
2024-03-21	0.670	0.670	0.665	0.670	0.594	46,892
2024-03-19	0.680	0.680	0.670	0.670	0.594	91,193
2024-03-18	0.675	0.685	0.675	0.675	0.598	80,593
2024-03-15	0.685	0.690	0.675	0.675	0.598	51,004
2024-03-14	0.670	0.685	0.670	0.685	0.607	1,636
2024-03-13	0.680	0.685	0.670	0.670	0.594	68,560
2024-03-12	0.685	0.690	0.685	0.690	0.612	1,498
2024-03-11	0.675	0.685	0.675	0.685	0.607	32,586
2024-03-08	0.665	0.665	0.660	0.660	0.585	15,100
2024-03-07	0.675	0.675	0.660	0.660	0.585	55,030
2024-03-06	0.675	0.675	0.675	0.675	0.598	8
2024-03-05	0.680	0.680	0.680	0.680	0.603	14,676
2024-03-04	0.660	0.660	0.660	0.660	0.585	5,000
2024-03-01	0.645	0.660	0.645	0.660	0.585	79,363
2024-02-29	0.640	0.640	0.640	0.640	0.567	1,492
2024-02-26	0.645	0.645	0.645	0.645	0.572	19,991
2024-02-23	0.635	0.635	0.635	0.635	0.563	15,700
2024-02-22	0.635	0.635	0.635	0.635	0.563	500

← NewerPage 10 of 16 · 942 trading daysOlder →

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.