Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	0.720	0.720	0.700	0.700	0.655	125,037
2025-09-24	0.725	0.725	0.725	0.725	0.660	44,533
2025-09-23	0.730	0.730	0.730	0.730	0.665	6,215
2025-09-22	0.725	0.730	0.725	0.730	0.665	55,524
2025-09-19	0.730	0.735	0.725	0.725	0.660	139,586
2025-09-18	0.725	0.735	0.725	0.725	0.660	109,875
2025-09-17	0.730	0.730	0.725	0.725	0.660	201,199
2025-09-16	0.720	0.730	0.720	0.730	0.665	82,471
2025-09-15	0.720	0.720	0.720	0.720	0.655	5,779
2025-09-12	0.720	0.725	0.720	0.720	0.655	62,705
2025-09-11	0.720	0.720	0.720	0.720	0.655	311,801
2025-09-10	0.725	0.725	0.720	0.720	0.655	102,822
2025-09-09	0.730	0.730	0.725	0.725	0.660	85,321
2025-09-08	0.715	0.730	0.715	0.730	0.665	218,098
2025-09-05	0.720	0.720	0.720	0.720	0.655	18
2025-09-04	0.710	0.720	0.710	0.720	0.655	321,920
2025-09-03	0.710	0.710	0.707	0.710	0.646	870,295
2025-09-02	0.710	0.720	0.710	0.720	0.655	105,545
2025-09-01	0.720	0.720	0.710	0.710	0.646	131,162
2025-08-29	0.715	0.715	0.715	0.715	0.651	99,184
2025-08-28	0.715	0.725	0.715	0.725	0.660	51,917
2025-08-27	0.715	0.725	0.715	0.725	0.660	64,325
2025-08-25	0.710	0.715	0.705	0.710	0.646	318,689
2025-08-22	0.700	0.705	0.700	0.700	0.637	727,286
2025-08-21	0.700	0.700	0.695	0.700	0.637	258,297
2025-08-20	0.710	0.710	0.695	0.700	0.637	278,919
2025-08-19	0.710	0.710	0.700	0.705	0.642	12,666
2025-08-18	0.700	0.702	0.675	0.695	0.633	383,311
2025-08-15	0.705	0.707	0.700	0.705	0.642	212,813
2025-08-14	0.710	0.710	0.705	0.705	0.642	222,640
2025-08-13	0.725	0.725	0.700	0.700	0.637	220,588
2025-08-12	0.725	0.725	0.705	0.715	0.651	205,792
2025-08-11	0.715	0.725	0.700	0.725	0.660	464,825
2025-08-08	0.705	0.715	0.690	0.715	0.651	213,712
2025-08-07	0.695	0.695	0.690	0.695	0.633	55,914
2025-08-06	0.695	0.705	0.695	0.705	0.642	82,289
2025-08-05	0.705	0.705	0.695	0.695	0.633	76,862
2025-08-04	0.695	0.700	0.695	0.700	0.637	10,766
2025-08-01	0.695	0.700	0.690	0.700	0.637	69,606
2025-07-31	0.720	0.720	0.695	0.695	0.633	121,935
2025-07-30	0.710	0.720	0.700	0.700	0.637	27,217
2025-07-29	0.715	0.715	0.700	0.710	0.646	111,987
2025-07-28	0.710	0.710	0.710	0.710	0.646	4,675
2025-07-25	0.715	0.715	0.705	0.715	0.651	93,844
2025-07-24	0.715	0.715	0.710	0.710	0.646	50,767
2025-07-23	0.715	0.720	0.705	0.715	0.651	116,350
2025-07-22	0.710	0.715	0.700	0.715	0.651	46,332
2025-07-21	0.705	0.705	0.700	0.700	0.637	34,484
2025-07-18	0.705	0.710	0.705	0.710	0.646	142,817
2025-07-17	0.695	0.700	0.690	0.690	0.628	129,831
2025-07-15	0.700	0.700	0.685	0.685	0.624	6,325
2025-07-14	0.700	0.700	0.700	0.700	0.637	21,700
2025-07-11	0.705	0.710	0.700	0.700	0.637	112,288
2025-07-10	0.710	0.710	0.710	0.710	0.646	2,000
2025-07-09	0.705	0.705	0.705	0.705	0.642	30,000
2025-07-07	0.715	0.715	0.710	0.710	0.646	46,505
2025-07-04	0.715	0.715	0.715	0.715	0.651	117,500
2025-07-03	0.710	0.710	0.710	0.710	0.646	12,198
2025-07-02	0.710	0.710	0.710	0.710	0.646	900
2025-07-01	0.710	0.710	0.707	0.710	0.646	168,076

← NewerPage 5 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.