Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-20	0.750	0.760	0.750	0.760	0.674	210,092
2025-03-19	0.752	0.755	0.750	0.750	0.665	84,315
2025-03-18	0.760	0.760	0.755	0.755	0.669	128,736
2025-03-17	0.750	0.770	0.750	0.760	0.674	205,050
2025-03-14	0.745	0.760	0.745	0.750	0.665	92,584
2025-03-13	0.755	0.755	0.755	0.755	0.669	83,507
2025-03-12	0.775	0.775	0.755	0.755	0.669	238,531
2025-03-11	0.790	0.790	0.777	0.785	0.696	8,904
2025-03-10	0.800	0.800	0.800	0.800	0.709	10,889
2025-03-05	0.820	0.820	0.800	0.810	0.718	43,584
2025-03-04	0.840	0.840	0.825	0.830	0.736	42,284
2025-03-03	0.845	0.845	0.845	0.845	0.749	41,420
2025-02-28	0.835	0.845	0.835	0.835	0.740	56,586
2025-02-27	0.840	0.845	0.840	0.845	0.749	23,000
2025-02-25	0.845	0.845	0.840	0.840	0.745	325,004
2025-02-24	0.845	0.850	0.845	0.850	0.753	65,000
2025-02-21	0.845	0.850	0.845	0.850	0.753	154,006
2025-02-20	0.840	0.845	0.840	0.840	0.745	213,564
2025-02-19	0.845	0.845	0.845	0.845	0.749	138,000
2025-02-18	0.845	0.845	0.840	0.840	0.745	159,242
2025-02-17	0.840	0.840	0.840	0.840	0.745	70,000
2025-02-14	0.830	0.830	0.820	0.820	0.727	26,024
2025-02-13	0.840	0.845	0.840	0.845	0.749	128,461
2025-02-12	0.850	0.850	0.840	0.840	0.745	13,640
2025-02-11	0.850	0.850	0.840	0.850	0.753	176,269
2025-02-07	0.850	0.850	0.845	0.845	0.749	10,940
2025-02-06	0.845	0.850	0.835	0.835	0.740	237,877
2025-02-05	0.830	0.845	0.830	0.845	0.749	25,024
2025-02-04	0.835	0.845	0.835	0.840	0.745	70,142
2025-02-03	0.850	0.850	0.850	0.850	0.753	25
2025-01-31	0.850	0.850	0.845	0.845	0.749	71,658
2025-01-30	0.845	0.850	0.830	0.830	0.736	180,720
2025-01-29	0.842	0.850	0.842	0.850	0.753	134,580
2025-01-28	0.845	0.845	0.820	0.820	0.727	118,754
2025-01-24	0.845	0.845	0.840	0.840	0.745	91,886
2025-01-22	0.845	0.845	0.845	0.845	0.749	18,284
2025-01-21	0.850	0.850	0.845	0.845	0.749	50,024
2025-01-20	0.845	0.855	0.840	0.855	0.758	123,611
2025-01-17	0.825	0.835	0.825	0.835	0.740	417,054
2025-01-16	0.820	0.825	0.820	0.820	0.727	38,782
2025-01-15	0.820	0.825	0.820	0.820	0.727	66,085
2025-01-14	0.810	0.815	0.810	0.815	0.722	124,903
2025-01-13	0.820	0.820	0.810	0.810	0.718	189,378
2025-01-10	0.820	0.820	0.820	0.820	0.727	163,018
2025-01-09	0.815	0.820	0.810	0.815	0.722	275,328
2025-01-08	0.810	0.810	0.805	0.810	0.718	291,662
2025-01-07	0.810	0.815	0.805	0.805	0.713	782,376
2025-01-06	0.800	0.810	0.800	0.805	0.713	433,297
2025-01-03	0.795	0.795	0.792	0.795	0.705	5,011
2025-01-02	0.795	0.795	0.795	0.795	0.705	6,139
2024-12-31	0.800	0.800	0.795	0.795	0.705	7,987
2024-12-30	0.790	0.800	0.790	0.795	0.705	165,502
2024-12-27	0.800	0.800	0.790	0.790	0.700	7,551
2024-12-24	0.790	0.800	0.790	0.790	0.700	273,913
2024-12-23	0.790	0.795	0.790	0.790	0.700	94,780
2024-12-20	0.795	0.795	0.785	0.785	0.696	266,483
2024-12-19	0.800	0.800	0.795	0.795	0.705	277,209
2024-12-18	0.800	0.805	0.800	0.800	0.709	279,148
2024-12-17	0.795	0.795	0.790	0.795	0.705	150,661
2024-12-16	0.795	0.800	0.795	0.800	0.709	157,417

← NewerPage 7 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.