Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.725	0.725	0.725	0.725	0.643	37,420
2023-03-02	0.745	0.745	0.745	0.745	0.660	754
2023-03-01	0.730	0.730	0.730	0.730	0.647	33,494
2023-02-28	0.730	0.730	0.730	0.730	0.647	75,505
2023-02-24	0.730	0.730	0.730	0.730	0.647	3,000
2023-02-20	0.720	0.720	0.720	0.720	0.638	1,410
2023-02-16	0.710	0.710	0.710	0.710	0.629	1,298
2023-02-15	0.720	0.720	0.705	0.705	0.625	16,709
2023-02-14	0.750	0.750	0.710	0.720	0.638	71,025
2023-02-13	0.770	0.770	0.770	0.770	0.682	2,596
2023-02-08	0.770	0.770	0.770	0.770	0.682	60
2023-01-31	0.770	0.770	0.770	0.770	0.682	1,000
2023-01-27	0.765	0.770	0.765	0.770	0.682	24,606
2023-01-20	0.765	0.765	0.735	0.735	0.651	139,338
2023-01-19	0.745	0.765	0.745	0.765	0.678	45,375
2023-01-17	0.740	0.740	0.735	0.740	0.656	26,796
2023-01-12	0.745	0.745	0.745	0.745	0.660	10
2023-01-11	0.735	0.740	0.735	0.740	0.656	78,500
2023-01-09	0.730	0.730	0.730	0.730	0.647	18,000
2023-01-06	0.720	0.730	0.720	0.730	0.647	152,039
2023-01-03	0.715	0.715	0.715	0.715	0.634	691
2022-12-30	0.710	0.720	0.710	0.720	0.638	39,129
2022-12-28	0.715	0.715	0.715	0.715	0.634	23,423
2022-12-23	0.715	0.720	0.715	0.720	0.638	35,000
2022-12-22	0.710	0.720	0.710	0.720	0.638	27,500
2022-12-21	0.710	0.710	0.710	0.710	0.629	18,500
2022-12-15	0.700	0.700	0.695	0.695	0.616	43,167
2022-12-14	0.710	0.710	0.710	0.710	0.629	14,000
2022-12-13	0.710	0.710	0.710	0.710	0.629	25,000
2022-12-08	0.710	0.710	0.710	0.710	0.629	19,800
2022-12-07	0.700	0.700	0.700	0.700	0.620	14,158
2022-12-06	0.705	0.705	0.705	0.705	0.625	2,750
2022-12-02	0.715	0.715	0.700	0.700	0.620	97,274
2022-12-01	0.710	0.710	0.710	0.710	0.629	17,400
2022-11-29	0.710	0.710	0.710	0.710	0.629	4,012
2022-11-28	0.715	0.735	0.715	0.720	0.638	3,751
2022-11-25	0.710	0.715	0.710	0.715	0.634	57,074
2022-11-24	0.710	0.710	0.710	0.710	0.629	41,904
2022-11-23	0.720	0.720	0.720	0.720	0.638	5,000
2022-11-21	0.715	0.720	0.715	0.720	0.638	29,724
2022-11-18	0.720	0.720	0.715	0.715	0.634	50,778
2022-11-17	0.720	0.720	0.717	0.720	0.638	53,288
2022-11-15	0.730	0.730	0.715	0.715	0.634	21,996
2022-11-11	0.720	0.720	0.710	0.710	0.629	30,595
2022-11-10	0.690	0.700	0.690	0.700	0.620	68,659
2022-11-09	0.690	0.690	0.690	0.690	0.612	18,200
2022-11-08	0.690	0.690	0.690	0.690	0.612	800
2022-11-07	0.690	0.690	0.690	0.690	0.612	10,000
2022-11-03	0.700	0.700	0.700	0.700	0.620	62,000
2022-11-02	0.690	0.705	0.690	0.705	0.625	3,015
2022-10-31	0.705	0.710	0.705	0.710	0.629	16,390
2022-10-28	0.685	0.685	0.685	0.685	0.607	7,412
2022-10-27	0.680	0.680	0.680	0.680	0.603	51,094
2022-10-26	0.680	0.680	0.680	0.680	0.603	4,991
2022-10-25	0.680	0.680	0.675	0.680	0.603	1,588,964
2022-10-20	0.690	0.690	0.690	0.690	0.612	241
2022-10-19	0.690	0.690	0.690	0.690	0.612	1,206
2022-10-18	0.700	0.700	0.700	0.700	0.620	506
2022-10-17	0.680	0.680	0.680	0.680	0.603	31,085
2022-10-14	0.680	0.680	0.680	0.680	0.603	30,117

← NewerPage 13 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.