Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.620	0.628	0.620	0.628	0.556	56,645
2024-02-19	0.630	0.635	0.630	0.635	0.563	2,064
2024-02-16	0.620	0.630	0.620	0.630	0.558	30,000
2024-02-15	0.610	0.620	0.610	0.610	0.541	71,725
2024-02-14	0.615	0.615	0.610	0.610	0.541	20,000
2024-02-13	0.590	0.630	0.590	0.630	0.558	251,038
2024-02-12	0.580	0.580	0.575	0.580	0.514	92,123
2024-02-08	0.570	0.575	0.570	0.575	0.510	132,877
2024-02-07	0.575	0.575	0.570	0.570	0.505	64,312
2024-02-06	0.580	0.580	0.570	0.575	0.510	45,021
2024-02-05	0.585	0.585	0.585	0.585	0.519	26,040
2024-02-02	0.585	0.585	0.585	0.585	0.519	5,000
2024-01-31	0.590	0.590	0.590	0.590	0.523	35,000
2024-01-30	0.580	0.585	0.580	0.585	0.519	5,507
2024-01-29	0.570	0.585	0.570	0.585	0.519	150,317
2024-01-17	0.580	0.585	0.580	0.585	0.519	39,025
2024-01-16	0.580	0.580	0.575	0.580	0.514	88,979
2024-01-15	0.575	0.585	0.575	0.585	0.519	44,798
2024-01-12	0.555	0.580	0.555	0.570	0.505	75,000
2024-01-10	0.550	0.555	0.550	0.555	0.492	38,886
2024-01-09	0.540	0.545	0.540	0.545	0.483	67,148
2024-01-08	0.540	0.540	0.540	0.540	0.479	136,900
2024-01-04	0.540	0.540	0.540	0.540	0.479	50,000
2024-01-02	0.540	0.540	0.540	0.540	0.479	21,662
2023-12-29	0.540	0.540	0.530	0.530	0.470	60,407
2023-12-28	0.530	0.530	0.530	0.530	0.470	68,293
2023-12-27	0.530	0.530	0.530	0.530	0.470	90,957
2023-12-22	0.530	0.530	0.515	0.515	0.456	177,745
2023-12-21	0.530	0.530	0.530	0.530	0.470	60,930
2023-12-20	0.530	0.530	0.530	0.530	0.470	190,727
2023-12-19	0.530	0.530	0.530	0.530	0.470	80,067
2023-12-15	0.530	0.530	0.530	0.530	0.470	63,500
2023-12-14	0.550	0.550	0.530	0.530	0.470	478,440
2023-12-13	0.550	0.550	0.550	0.550	0.487	20,000
2023-12-12	0.535	0.550	0.535	0.550	0.487	178,100
2023-12-11	0.525	0.535	0.525	0.535	0.474	80,000
2023-12-08	0.530	0.530	0.520	0.525	0.465	199,250
2023-12-04	0.525	0.525	0.525	0.525	0.465	952
2023-11-27	0.530	0.530	0.520	0.520	0.461	344,406
2023-11-23	0.530	0.530	0.520	0.520	0.461	2,253,904
2023-11-20	0.520	0.520	0.520	0.520	0.461	528,605
2023-11-17	0.525	0.525	0.520	0.520	0.461	911,693
2023-11-16	0.520	0.525	0.515	0.525	0.465	306,865
2023-11-15	0.520	0.520	0.520	0.520	0.461	1,280,477
2023-11-10	0.525	0.525	0.525	0.525	0.465	9,523
2023-10-30	0.525	0.525	0.520	0.520	0.461	161,792
2023-10-25	0.525	0.525	0.525	0.525	0.465	1,100
2023-10-24	0.540	0.540	0.525	0.525	0.465	30,000
2023-10-16	0.550	0.550	0.520	0.520	0.461	392,764
2023-10-12	0.575	0.590	0.550	0.590	0.523	21,472
2023-10-05	0.580	0.580	0.580	0.580	0.514	6,133
2023-10-03	0.575	0.580	0.570	0.580	0.514	15,579
2023-09-29	0.605	0.605	0.605	0.605	0.536	892
2023-09-27	0.605	0.605	0.605	0.605	0.536	4
2023-09-26	0.620	0.620	0.605	0.605	0.536	32
2023-09-25	0.620	0.620	0.615	0.615	0.545	838
2023-08-24	0.635	0.635	0.615	0.615	0.545	1,697
2023-08-15	0.600	0.600	0.600	0.600	0.532	1,036
2023-08-14	0.600	0.600	0.600	0.600	0.532	28,863
2023-08-08	0.625	0.625	0.600	0.600	0.532	3,119,711

← NewerPage 11 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.