Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-24	0.720	0.730	0.720	0.730	0.683	108,874
2025-12-23	0.715	0.725	0.715	0.720	0.674	711,587
2025-12-22	0.715	0.720	0.715	0.720	0.674	488,068
2025-12-19	0.730	0.730	0.710	0.710	0.665	856,588
2025-12-18	0.725	0.725	0.725	0.725	0.679	36,796
2025-12-17	0.725	0.738	0.725	0.738	0.690	9,562
2025-12-16	0.720	0.725	0.720	0.725	0.679	38,912
2025-12-15	0.730	0.730	0.725	0.725	0.679	11,101
2025-12-12	0.720	0.720	0.720	0.720	0.674	9,667
2025-12-11	0.730	0.730	0.730	0.730	0.683	75,037
2025-12-10	0.725	0.725	0.720	0.720	0.674	345,606
2025-12-08	0.730	0.730	0.725	0.725	0.679	57,946
2025-12-05	0.730	0.730	0.725	0.730	0.683	62,221
2025-12-04	0.730	0.730	0.725	0.730	0.683	108,872
2025-12-03	0.740	0.740	0.730	0.730	0.683	135,829
2025-12-02	0.735	0.735	0.730	0.735	0.688	76,834
2025-12-01	0.745	0.745	0.735	0.735	0.688	77,546
2025-11-28	0.745	0.745	0.742	0.745	0.697	45,317
2025-11-27	0.735	0.755	0.735	0.755	0.707	54,176
2025-11-26	0.735	0.735	0.735	0.735	0.688	8,189
2025-11-25	0.735	0.740	0.730	0.730	0.683	126,025
2025-11-24	0.745	0.745	0.730	0.730	0.683	6
2025-11-21	0.730	0.740	0.730	0.740	0.693	89,818
2025-11-20	0.725	0.735	0.725	0.735	0.688	98,541
2025-11-19	0.740	0.740	0.710	0.715	0.669	244,205
2025-11-18	0.750	0.750	0.735	0.735	0.688	86,870
2025-11-17	0.750	0.750	0.750	0.750	0.702	24,158
2025-11-14	0.750	0.750	0.745	0.750	0.702	89,043
2025-11-13	0.760	0.760	0.755	0.760	0.711	15,421
2025-11-12	0.760	0.760	0.760	0.760	0.711	18,237
2025-11-11	0.760	0.760	0.760	0.760	0.711	64,188
2025-11-10	0.760	0.760	0.755	0.755	0.707	113,724
2025-11-07	0.755	0.760	0.755	0.760	0.711	72,068
2025-11-06	0.755	0.770	0.755	0.755	0.707	244,209
2025-11-05	0.780	0.780	0.745	0.755	0.707	259,760
2025-11-04	0.750	0.785	0.750	0.775	0.725	323,026
2025-11-03	0.745	0.745	0.740	0.740	0.693	22,108
2025-10-31	0.735	0.745	0.735	0.745	0.697	30,004
2025-10-30	0.750	0.750	0.740	0.740	0.693	34,129
2025-10-29	0.750	0.750	0.740	0.745	0.697	151,306
2025-10-28	0.760	0.762	0.745	0.745	0.697	291,217
2025-10-27	0.765	0.765	0.765	0.765	0.716	150,000
2025-10-24	0.745	0.795	0.745	0.780	0.730	384,239
2025-10-23	0.720	0.745	0.720	0.745	0.697	405,322
2025-10-22	0.720	0.720	0.720	0.720	0.674	150,000
2025-10-21	0.715	0.745	0.715	0.720	0.674	474,101
2025-10-20	0.700	0.715	0.695	0.715	0.669	315,516
2025-10-17	0.697	0.715	0.695	0.705	0.660	1,252,663
2025-10-16	0.705	0.705	0.695	0.695	0.651	163,031
2025-10-15	0.710	0.710	0.710	0.710	0.665	111,400
2025-10-14	0.715	0.720	0.710	0.710	0.665	417,050
2025-10-13	0.720	0.720	0.715	0.715	0.669	22,344
2025-10-10	0.720	0.720	0.715	0.720	0.674	168,195
2025-10-09	0.710	0.720	0.710	0.720	0.674	64,809
2025-10-08	0.720	0.725	0.720	0.725	0.679	20,000
2025-10-07	0.705	0.720	0.705	0.720	0.674	21,627
2025-10-06	0.710	0.715	0.685	0.700	0.655	622,722
2025-10-02	0.710	0.720	0.710	0.720	0.674	107,815
2025-10-01	0.715	0.715	0.715	0.715	0.669	34,283
2025-09-30	0.715	0.715	0.715	0.715	0.669	54,333

← NewerPage 4 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.