Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.760	0.760	0.760	0.760	0.674	45,000
2022-05-05	0.760	0.760	0.760	0.760	0.674	34,062
2022-05-04	0.760	0.760	0.760	0.760	0.674	25,787
2022-05-03	0.760	0.760	0.760	0.760	0.674	32,640
2022-05-02	0.760	0.760	0.760	0.760	0.674	41,281
2022-04-28	0.760	0.760	0.760	0.760	0.674	90,292
2022-04-27	0.750	0.760	0.750	0.760	0.674	189,265
2022-04-26	0.760	0.760	0.755	0.760	0.674	154,461
2022-04-22	0.760	0.760	0.760	0.760	0.674	225,181
2022-04-21	0.760	0.760	0.760	0.760	0.674	63,500
2022-04-20	0.760	0.760	0.760	0.760	0.674	35,000
2022-04-19	0.755	0.755	0.755	0.755	0.669	14,500
2022-04-14	0.760	0.760	0.750	0.755	0.669	47,960
2022-04-13	0.765	0.765	0.760	0.760	0.674	49,000
2022-04-06	0.770	0.770	0.760	0.760	0.674	75,303
2022-04-04	0.795	0.795	0.770	0.770	0.682	3,200
2022-04-01	0.790	0.795	0.790	0.795	0.705	17,000
2022-03-31	0.795	0.795	0.765	0.765	0.678	5,358
2022-03-30	0.760	0.760	0.750	0.750	0.665	30,295
2022-03-29	0.770	0.775	0.770	0.775	0.687	5,000
2022-03-25	0.750	0.770	0.750	0.770	0.682	6,682
2022-03-24	0.775	0.775	0.740	0.740	0.656	33,000
2022-03-23	0.735	0.735	0.735	0.735	0.651	10,257
2022-03-22	0.735	0.735	0.735	0.735	0.651	3,000
2022-03-18	0.725	0.730	0.725	0.730	0.647	53,918
2022-03-17	0.720	0.720	0.720	0.720	0.638	26,283
2022-03-15	0.720	0.720	0.680	0.680	0.603	106,400
2022-03-14	0.720	0.720	0.720	0.720	0.638	12,957
2022-03-11	0.750	0.770	0.660	0.700	0.620	197,331
2022-03-08	0.750	0.750	0.750	0.750	0.665	266
2022-03-07	0.730	0.730	0.730	0.730	0.647	8,798
2022-03-04	0.750	0.750	0.710	0.710	0.629	30,000
2022-03-02	0.755	0.755	0.730	0.730	0.647	10,000
2022-02-28	0.755	0.755	0.755	0.755	0.669	2,488
2022-02-25	0.755	0.755	0.755	0.755	0.669	30,453
2022-02-24	0.760	0.760	0.755	0.755	0.669	29,627
2022-02-22	0.770	0.770	0.755	0.755	0.669	68,526
2022-02-21	0.780	0.780	0.760	0.760	0.674	42,241
2022-02-16	0.780	0.790	0.772	0.790	0.700	148,227
2022-02-15	0.790	0.790	0.777	0.778	0.689	18,582
2022-02-14	0.790	0.790	0.790	0.790	0.700	3,800
2022-02-01	0.765	0.785	0.740	0.785	0.696	168,974
2022-01-28	0.730	0.730	0.730	0.730	0.647	907
2022-01-24	0.795	0.795	0.770	0.770	0.682	1,833
2022-01-21	0.800	0.800	0.795	0.795	0.705	66,273
2022-01-20	0.800	0.800	0.800	0.800	0.709	192,880
2022-01-19	0.800	0.800	0.800	0.800	0.709	20,000
2022-01-18	0.800	0.800	0.795	0.800	0.709	87,645
2022-01-17	0.800	0.800	0.795	0.800	0.709	109,827
2022-01-14	0.805	0.810	0.805	0.810	0.718	2,500
2022-01-13	0.800	0.805	0.800	0.800	0.709	5,012
2022-01-12	0.800	0.800	0.800	0.800	0.709	9,968
2022-01-10	0.800	0.800	0.800	0.800	0.709	30,000
2022-01-07	0.810	0.810	0.810	0.810	0.718	19,873
2022-01-06	0.810	0.810	0.800	0.800	0.709	26,164
2022-01-05	0.805	0.815	0.800	0.810	0.718	69,177
2022-01-04	0.795	0.800	0.795	0.800	0.709	109,441
2021-12-31	0.800	0.800	0.795	0.795	0.705	34,179
2021-12-30	0.805	0.805	0.805	0.805	0.713	118
2021-12-29	0.795	0.805	0.795	0.800	0.709	131,780

← NewerPage 15 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.