Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.650	0.650	0.650	0.650	0.576	10,000
2023-08-03	0.655	0.655	0.580	0.580	0.514	185,167
2023-08-02	0.660	0.660	0.660	0.660	0.585	1,477
2023-08-01	0.660	0.660	0.655	0.655	0.581	3,539
2023-07-31	0.655	0.655	0.655	0.655	0.581	8,300
2023-07-27	0.650	0.650	0.650	0.650	0.576	6,025
2023-07-18	0.640	0.640	0.635	0.635	0.563	9,150
2023-07-17	0.650	0.650	0.640	0.640	0.567	4
2023-07-13	0.650	0.650	0.650	0.650	0.576	970
2023-07-12	0.650	0.650	0.650	0.650	0.576	31
2023-07-06	0.645	0.650	0.635	0.635	0.563	8,987
2023-07-05	0.645	0.645	0.645	0.645	0.572	716
2023-07-04	0.635	0.635	0.635	0.635	0.563	605
2023-07-03	0.650	0.650	0.635	0.635	0.563	13,817
2023-06-30	0.640	0.640	0.640	0.640	0.567	17,158
2023-06-26	0.635	0.635	0.635	0.635	0.563	108,072
2023-06-23	0.640	0.640	0.635	0.635	0.563	29,054
2023-06-22	0.645	0.645	0.645	0.645	0.572	7,197
2023-06-21	0.645	0.645	0.645	0.645	0.572	483
2023-06-20	0.645	0.645	0.645	0.645	0.572	2,320
2023-06-15	0.655	0.655	0.655	0.655	0.581	1,526
2023-06-09	0.660	0.660	0.650	0.650	0.576	95,219
2023-06-08	0.645	0.660	0.645	0.660	0.585	32,838
2023-06-02	0.630	0.665	0.630	0.665	0.589	6,064
2023-05-30	0.630	0.660	0.630	0.660	0.585	25,273
2023-05-25	0.635	0.635	0.630	0.630	0.558	80,000
2023-05-24	0.645	0.645	0.635	0.635	0.563	8,141
2023-05-23	0.645	0.645	0.645	0.645	0.572	8,028
2023-05-22	0.640	0.640	0.640	0.640	0.567	14,609
2023-05-16	0.630	0.630	0.630	0.630	0.558	2,000
2023-05-15	0.670	0.670	0.670	0.670	0.594	2,234
2023-05-12	0.670	0.670	0.670	0.670	0.594	6,610
2023-05-11	0.680	0.680	0.680	0.680	0.603	1
2023-05-10	0.680	0.685	0.680	0.685	0.607	103,086
2023-05-09	0.680	0.680	0.675	0.680	0.603	126,085
2023-05-08	0.680	0.680	0.680	0.680	0.603	3,511
2023-05-02	0.677	0.680	0.677	0.680	0.603	201,000
2023-04-28	0.685	0.685	0.675	0.675	0.598	2,400
2023-04-27	0.685	0.685	0.685	0.685	0.607	2,000
2023-04-21	0.700	0.700	0.685	0.685	0.607	100,777
2023-04-19	0.695	0.695	0.695	0.695	0.616	2,133
2023-04-18	0.700	0.700	0.700	0.700	0.620	150,000
2023-04-14	0.700	0.705	0.700	0.705	0.625	9,533
2023-04-13	0.710	0.710	0.695	0.705	0.625	56,606
2023-04-11	0.697	0.700	0.697	0.700	0.620	156,666
2023-04-05	0.690	0.690	0.690	0.690	0.612	35,000
2023-04-04	0.710	0.710	0.695	0.695	0.616	8,353
2023-03-31	0.710	0.715	0.710	0.715	0.634	41,200
2023-03-30	0.695	0.695	0.695	0.695	0.616	45,000
2023-03-28	0.700	0.705	0.700	0.705	0.625	120,213
2023-03-27	0.700	0.700	0.695	0.695	0.616	40,900
2023-03-22	0.702	0.710	0.702	0.710	0.629	100,000
2023-03-20	0.705	0.705	0.700	0.700	0.620	40,000
2023-03-16	0.705	0.720	0.705	0.720	0.638	110,535
2023-03-15	0.710	0.710	0.710	0.710	0.629	3
2023-03-14	0.705	0.705	0.705	0.705	0.625	53,354
2023-03-13	0.715	0.715	0.710	0.710	0.629	119,630
2023-03-10	0.720	0.720	0.720	0.720	0.638	41,042
2023-03-08	0.720	0.720	0.720	0.720	0.638	60,533
2023-03-07	0.720	0.720	0.720	0.720	0.638	13,366

← NewerPage 12 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.