Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	0.685	0.685	0.685	0.685	0.607	10,726
2022-10-05	0.685	0.685	0.685	0.685	0.607	610
2022-10-04	0.670	0.670	0.670	0.670	0.594	108
2022-09-28	0.675	0.675	0.670	0.670	0.594	28,940
2022-09-23	0.675	0.675	0.650	0.650	0.576	56,463
2022-09-20	0.675	0.675	0.675	0.675	0.598	108
2022-09-19	0.700	0.705	0.700	0.705	0.625	18,184
2022-09-14	0.700	0.700	0.660	0.690	0.612	48,252
2022-09-13	0.720	0.720	0.720	0.720	0.638	23,500
2022-09-08	0.720	0.725	0.720	0.720	0.638	38,800
2022-09-07	0.720	0.720	0.720	0.720	0.638	827
2022-09-02	0.715	0.715	0.715	0.715	0.634	5,000
2022-08-30	0.715	0.715	0.715	0.715	0.634	5,200
2022-08-29	0.725	0.725	0.720	0.720	0.638	18,846
2022-08-23	0.730	0.730	0.730	0.730	0.647	677
2022-08-15	0.730	0.730	0.730	0.730	0.647	78,241
2022-08-12	0.725	0.730	0.725	0.730	0.647	37,756
2022-08-11	0.725	0.725	0.725	0.725	0.643	89,173
2022-08-10	0.720	0.740	0.705	0.705	0.625	443,836
2022-08-09	0.710	0.710	0.710	0.710	0.629	25,000
2022-08-04	0.710	0.710	0.710	0.710	0.629	12,581
2022-08-03	0.710	0.720	0.710	0.710	0.629	64,548
2022-08-01	0.720	0.720	0.720	0.720	0.638	11,260
2022-07-29	0.715	0.720	0.715	0.720	0.638	17,036
2022-07-28	0.690	0.715	0.690	0.715	0.634	399,200
2022-07-26	0.685	0.715	0.685	0.715	0.634	85,500
2022-07-25	0.700	0.700	0.680	0.680	0.603	1,435
2022-07-22	0.680	0.700	0.680	0.680	0.603	70,824
2022-07-21	0.660	0.675	0.660	0.675	0.598	285,620
2022-07-20	0.670	0.670	0.660	0.670	0.594	396,748
2022-07-19	0.660	0.660	0.660	0.660	0.585	149,503
2022-07-18	0.660	0.670	0.660	0.660	0.585	305,296
2022-07-15	0.670	0.670	0.660	0.660	0.585	128,261
2022-07-14	0.680	0.690	0.660	0.670	0.594	346,408
2022-07-13	0.700	0.700	0.700	0.700	0.620	71,509
2022-07-12	0.700	0.700	0.695	0.700	0.620	103,548
2022-07-11	0.700	0.700	0.700	0.700	0.620	99,831
2022-07-08	0.700	0.700	0.700	0.700	0.620	100,169
2022-07-07	0.700	0.700	0.700	0.700	0.620	3,937
2022-07-05	0.700	0.700	0.700	0.700	0.620	48,413
2022-07-04	0.700	0.700	0.700	0.700	0.620	151,648
2022-06-30	0.700	0.700	0.700	0.700	0.620	2,457
2022-06-28	0.730	0.730	0.700	0.700	0.620	25,745
2022-06-27	0.700	0.700	0.690	0.690	0.612	10,000
2022-06-21	0.670	0.750	0.670	0.750	0.665	4,500
2022-06-20	0.665	0.665	0.660	0.660	0.585	2,000
2022-06-17	0.665	0.665	0.660	0.660	0.585	7,500
2022-06-14	0.710	0.710	0.690	0.710	0.629	10,300
2022-06-10	0.720	0.720	0.710	0.710	0.629	64,199
2022-06-09	0.710	0.710	0.700	0.710	0.629	65,899
2022-06-08	0.710	0.710	0.710	0.710	0.629	5,498
2022-06-07	0.715	0.715	0.710	0.710	0.629	27,722
2022-06-03	0.720	0.730	0.715	0.715	0.634	63,308
2022-05-26	0.730	0.730	0.720	0.720	0.638	62,560
2022-05-24	0.720	0.720	0.720	0.720	0.638	3,083
2022-05-23	0.750	0.750	0.720	0.720	0.638	16,000
2022-05-20	0.720	0.720	0.720	0.720	0.638	8,350
2022-05-19	0.720	0.720	0.720	0.720	0.638	8,000
2022-05-10	0.720	0.720	0.715	0.715	0.634	15,140
2022-05-09	0.760	0.760	0.750	0.750	0.665	10,778

← NewerPage 14 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.