Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	0.560	0.560	0.560	0.560	0.541	800
2026-07-03	0.570	0.570	0.560	0.560	0.541	110,384
2026-07-02	0.580	0.580	0.570	0.570	0.550	42,217
2026-07-01	0.580	0.580	0.580	0.580	0.560	48,275
2026-06-30	0.545	0.580	0.545	0.580	0.560	741,354
2026-06-29	0.535	0.555	0.535	0.540	0.521	245,371
2026-06-26	0.535	0.540	0.535	0.535	0.517	201,384
2026-06-25	0.540	0.540	0.530	0.530	0.512	122,314
2026-06-24	0.540	0.540	0.540	0.540	0.521	368,450
2026-06-23	0.540	0.545	0.535	0.540	0.521	604,654
2026-06-22	0.545	0.545	0.535	0.540	0.521	21,744
2026-06-19	0.535	0.540	0.535	0.540	0.521	103,789
2026-06-18	0.535	0.540	0.530	0.535	0.517	135,227
2026-06-17	0.535	0.540	0.530	0.535	0.517	352,196
2026-06-16	0.530	0.530	0.530	0.530	0.512	65,776
2026-06-15	0.520	0.520	0.500	0.520	0.502	174,160
2026-06-12	0.525	0.530	0.525	0.530	0.512	66,687
2026-06-11	0.520	0.525	0.520	0.525	0.507	28,538
2026-06-10	0.535	0.535	0.525	0.530	0.512	179,001
2026-06-09	0.557	0.560	0.535	0.535	0.517	95,791
2026-06-04	0.570	0.570	0.560	0.560	0.541	71,960
2026-06-03	0.575	0.575	0.570	0.570	0.550	27,700
2026-06-02	0.595	0.595	0.585	0.590	0.570	93,724
2026-06-01	0.590	0.595	0.587	0.590	0.570	176,185
2026-05-29	0.580	0.580	0.570	0.580	0.560	32,009
2026-05-28	0.580	0.580	0.565	0.575	0.555	61,120
2026-05-27	0.580	0.580	0.580	0.580	0.560	25,468
2026-05-26	0.585	0.585	0.570	0.570	0.550	49,131
2026-05-25	0.585	0.585	0.565	0.570	0.550	146,493
2026-05-22	0.575	0.575	0.570	0.570	0.550	99,252
2026-05-21	0.580	0.580	0.570	0.570	0.550	11,560
2026-05-20	0.570	0.575	0.565	0.565	0.546	104,907
2026-05-19	0.570	0.575	0.565	0.570	0.550	33,731
2026-05-15	0.597	0.597	0.580	0.580	0.560	64,367
2026-05-13	0.615	0.615	0.600	0.615	0.594	47,973
2026-05-12	0.630	0.630	0.620	0.620	0.599	72,299
2026-05-11	0.620	0.620	0.620	0.620	0.599	45,464
2026-05-08	0.625	0.625	0.620	0.620	0.599	36,245
2026-05-06	0.625	0.625	0.620	0.620	0.599	39,612
2026-05-05	0.630	0.630	0.620	0.625	0.603	54,777
2026-05-04	0.630	0.630	0.620	0.620	0.599	5,344
2026-05-01	0.635	0.635	0.630	0.630	0.608	1,912
2026-04-30	0.640	0.640	0.635	0.635	0.613	60,716
2026-04-29	0.640	0.642	0.635	0.640	0.618	113,551
2026-04-28	0.630	0.643	0.630	0.643	0.620	2,375
2026-04-27	0.640	0.645	0.640	0.645	0.623	77,019
2026-04-24	0.650	0.650	0.645	0.645	0.623	25,574
2026-04-23	0.645	0.645	0.645	0.645	0.623	34
2026-04-22	0.640	0.640	0.640	0.640	0.618	55,414
2026-04-21	0.635	0.635	0.635	0.635	0.613	15
2026-04-20	0.635	0.645	0.635	0.645	0.623	71,678
2026-04-17	0.655	0.655	0.630	0.630	0.608	2,070,052
2026-04-16	0.650	0.660	0.640	0.640	0.618	47,881
2026-04-14	0.640	0.640	0.640	0.640	0.618	4,073
2026-04-13	0.650	0.650	0.650	0.650	0.628	2
2026-04-10	0.670	0.670	0.670	0.670	0.647	2
2026-04-09	0.660	0.670	0.660	0.670	0.647	39,534
2026-04-08	0.652	0.665	0.652	0.658	0.635	141,063
2026-04-07	0.650	0.650	0.635	0.635	0.613	46,212
2026-04-02	0.635	0.675	0.635	0.645	0.623	307,585

← NewerPage 2 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.