Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-30	0.710	0.710	0.705	0.710	0.646	47,360
2025-06-27	0.710	0.710	0.710	0.710	0.646	40,000
2025-06-26	0.720	0.720	0.720	0.720	0.655	15,189
2025-06-25	0.720	0.720	0.720	0.720	0.655	14,000
2025-06-24	0.705	0.710	0.705	0.710	0.646	106,067
2025-06-23	0.710	0.712	0.705	0.710	0.646	103,376
2025-06-20	0.700	0.700	0.700	0.700	0.637	34,411
2025-06-19	0.720	0.720	0.715	0.715	0.651	101,251
2025-06-16	0.730	0.730	0.720	0.720	0.655	35,000
2025-06-13	0.730	0.730	0.725	0.725	0.660	137,924
2025-06-12	0.725	0.725	0.725	0.725	0.660	9,564
2025-06-11	0.730	0.730	0.725	0.725	0.660	71,537
2025-06-10	0.740	0.740	0.725	0.725	0.660	168,595
2025-06-06	0.730	0.730	0.730	0.730	0.665	15,399
2025-06-05	0.725	0.725	0.725	0.725	0.660	2,334
2025-06-04	0.730	0.730	0.730	0.730	0.665	133,000
2025-06-03	0.730	0.730	0.730	0.730	0.665	20,013
2025-06-02	0.730	0.730	0.730	0.730	0.665	15,000
2025-05-30	0.730	0.735	0.725	0.725	0.660	49,120
2025-05-29	0.730	0.730	0.730	0.730	0.665	42
2025-05-27	0.730	0.730	0.730	0.730	0.665	27,000
2025-05-23	0.725	0.725	0.725	0.725	0.660	2,000
2025-05-22	0.745	0.745	0.720	0.735	0.669	108,794
2025-05-20	0.740	0.740	0.740	0.740	0.674	81,500
2025-05-19	0.745	0.745	0.740	0.740	0.674	31,509
2025-05-16	0.735	0.745	0.735	0.740	0.674	85,930
2025-05-15	0.745	0.745	0.740	0.740	0.674	56,396
2025-05-14	0.740	0.740	0.735	0.735	0.669	150,209
2025-05-13	0.740	0.750	0.740	0.740	0.674	294,999
2025-05-12	0.730	0.735	0.730	0.735	0.669	120,259
2025-05-09	0.730	0.730	0.730	0.730	0.665	100,000
2025-05-08	0.735	0.735	0.730	0.730	0.665	117,765
2025-05-07	0.730	0.750	0.725	0.750	0.683	82,841
2025-05-06	0.725	0.725	0.720	0.725	0.660	39,608
2025-05-05	0.725	0.725	0.725	0.725	0.660	5,441
2025-05-02	0.725	0.725	0.720	0.720	0.655	147,302
2025-05-01	0.720	0.720	0.720	0.720	0.655	35,868
2025-04-30	0.720	0.720	0.720	0.720	0.655	45,694
2025-04-29	0.720	0.725	0.720	0.720	0.655	204,820
2025-04-24	0.725	0.725	0.725	0.725	0.660	19,418
2025-04-23	0.730	0.730	0.710	0.725	0.660	134,758
2025-04-22	0.725	0.725	0.725	0.725	0.660	82
2025-04-17	0.715	0.725	0.715	0.720	0.655	161,802
2025-04-15	0.705	0.720	0.680	0.700	0.637	169,591
2025-04-14	0.670	0.700	0.670	0.700	0.637	30,062
2025-04-11	0.705	0.705	0.705	0.705	0.642	2,150
2025-04-10	0.695	0.705	0.690	0.695	0.633	144,389
2025-04-09	0.660	0.660	0.660	0.660	0.601	74,809
2025-04-08	0.660	0.680	0.660	0.680	0.619	77,119
2025-04-07	0.635	0.640	0.590	0.640	0.583	59,586
2025-04-04	0.685	0.685	0.670	0.680	0.619	132,855
2025-04-03	0.720	0.720	0.705	0.705	0.642	191,048
2025-04-02	0.730	0.730	0.730	0.730	0.665	8,275
2025-04-01	0.720	0.720	0.720	0.720	0.655	55,495
2025-03-28	0.745	0.745	0.735	0.735	0.669	429,029
2025-03-27	0.750	0.750	0.745	0.745	0.678	137,438
2025-03-26	0.760	0.760	0.760	0.760	0.674	330,921
2025-03-25	0.755	0.757	0.755	0.755	0.669	144,930
2025-03-24	0.755	0.755	0.755	0.755	0.669	4,325
2025-03-21	0.760	0.760	0.760	0.760	0.674	58,995

← NewerPage 6 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.