Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-01	0.625	0.635	0.625	0.635	0.613	68,173
2026-03-30	0.620	0.625	0.590	0.620	0.599	178,182
2026-03-25	0.655	0.655	0.655	0.655	0.613	21,502
2026-03-24	0.650	0.650	0.650	0.650	0.608	26,896
2026-03-23	0.660	0.660	0.635	0.648	0.606	77,320
2026-03-20	0.650	0.660	0.650	0.655	0.613	35,775
2026-03-19	0.670	0.670	0.655	0.655	0.613	87,693
2026-03-18	0.670	0.673	0.670	0.673	0.630	3,930
2026-03-17	0.685	0.685	0.665	0.670	0.627	169,767
2026-03-16	0.695	0.700	0.685	0.690	0.646	198,250
2026-03-13	0.700	0.700	0.680	0.680	0.637	208,470
2026-03-12	0.700	0.700	0.700	0.700	0.655	5,000
2026-03-11	0.695	0.705	0.690	0.705	0.660	215,279
2026-03-10	0.700	0.700	0.685	0.685	0.641	35,326
2026-03-09	0.705	0.705	0.690	0.700	0.655	36,011
2026-03-06	0.715	0.715	0.705	0.705	0.660	233,860
2026-03-05	0.725	0.725	0.715	0.720	0.674	360,294
2026-03-04	0.740	0.740	0.720	0.720	0.674	191,120
2026-03-03	0.750	0.750	0.745	0.745	0.697	211,230
2026-03-02	0.755	0.755	0.745	0.750	0.702	185,252
2026-02-27	0.750	0.750	0.745	0.750	0.702	147,071
2026-02-26	0.750	0.757	0.745	0.755	0.707	248,800
2026-02-25	0.740	0.755	0.740	0.745	0.697	133,647
2026-02-24	0.750	0.750	0.740	0.740	0.693	60,001
2026-02-23	0.742	0.755	0.730	0.750	0.702	389,466
2026-02-20	0.725	0.725	0.725	0.725	0.679	279
2026-02-19	0.732	0.732	0.730	0.730	0.683	1,145
2026-02-18	0.730	0.730	0.720	0.720	0.674	148,618
2026-02-17	0.735	0.740	0.735	0.740	0.693	13,578
2026-02-13	0.745	0.745	0.735	0.735	0.688	48,724
2026-02-12	0.755	0.755	0.750	0.750	0.702	161,842
2026-02-11	0.760	0.760	0.745	0.750	0.702	20,692
2026-02-10	0.755	0.755	0.750	0.750	0.702	13,499
2026-02-09	0.740	0.745	0.740	0.745	0.697	76,067
2026-02-05	0.755	0.755	0.735	0.735	0.688	98,124
2026-02-04	0.770	0.770	0.760	0.765	0.716	106,951
2026-02-03	0.765	0.785	0.765	0.785	0.735	131,230
2026-02-02	0.785	0.785	0.760	0.760	0.711	23,397
2026-01-30	0.790	0.790	0.790	0.790	0.740	2,813
2026-01-29	0.790	0.790	0.780	0.790	0.740	399,223
2026-01-28	0.790	0.795	0.790	0.790	0.740	374,740
2026-01-27	0.775	0.790	0.775	0.785	0.735	174,437
2026-01-23	0.770	0.775	0.770	0.775	0.725	126,757
2026-01-22	0.770	0.775	0.770	0.770	0.721	246,899
2026-01-20	0.760	0.775	0.760	0.760	0.711	215,868
2026-01-19	0.765	0.770	0.765	0.770	0.721	59,722
2026-01-16	0.770	0.780	0.767	0.770	0.721	232,417
2026-01-15	0.775	0.775	0.765	0.765	0.716	137,546
2026-01-14	0.780	0.800	0.770	0.770	0.721	139,361
2026-01-13	0.755	0.770	0.755	0.770	0.721	49,724
2026-01-12	0.765	0.770	0.760	0.770	0.721	227,013
2026-01-09	0.755	0.765	0.755	0.760	0.711	107,482
2026-01-08	0.750	0.750	0.750	0.750	0.702	25,000
2026-01-07	0.740	0.745	0.740	0.745	0.697	37,395
2026-01-06	0.740	0.740	0.730	0.730	0.683	94,971
2026-01-05	0.730	0.740	0.730	0.730	0.683	58,067
2026-01-02	0.720	0.740	0.720	0.730	0.683	182,708
2025-12-31	0.730	0.735	0.725	0.735	0.688	53,236
2025-12-30	0.730	0.730	0.730	0.730	0.683	269
2025-12-29	0.725	0.735	0.725	0.725	0.679	634,243

← NewerPage 3 of 4 · 227 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.