Salter Brothers Emerging Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-13	0.805	0.805	0.790	0.790	0.700	242,297
2024-12-12	0.800	0.805	0.800	0.805	0.713	215,687
2024-12-11	0.800	0.800	0.795	0.800	0.709	326,823
2024-12-10	0.805	0.805	0.800	0.805	0.713	93,144
2024-12-09	0.800	0.805	0.795	0.805	0.713	280,996
2024-12-06	0.785	0.795	0.785	0.795	0.705	248,154
2024-12-05	0.765	0.785	0.765	0.780	0.691	325,716
2024-12-04	0.750	0.765	0.750	0.760	0.674	668,995
2024-12-03	0.750	0.755	0.750	0.750	0.665	263,316
2024-12-02	0.740	0.750	0.740	0.745	0.660	163,698
2024-11-29	0.740	0.750	0.740	0.745	0.660	406,406
2024-11-28	0.740	0.742	0.740	0.740	0.656	115,410
2024-11-27	0.740	0.740	0.735	0.740	0.656	86,382
2024-11-26	0.710	0.730	0.710	0.725	0.643	147,177
2024-11-25	0.730	0.740	0.715	0.715	0.634	191,646
2024-11-22	0.725	0.730	0.725	0.730	0.647	201,877
2024-11-21	0.730	0.730	0.730	0.730	0.647	103,431
2024-11-20	0.720	0.730	0.720	0.730	0.647	125,573
2024-11-19	0.725	0.725	0.720	0.720	0.638	209,327
2024-11-18	0.715	0.720	0.710	0.710	0.629	252,055
2024-11-15	0.710	0.715	0.710	0.715	0.634	2,393
2024-11-14	0.715	0.715	0.715	0.715	0.634	62,750
2024-11-13	0.715	0.715	0.710	0.710	0.629	53,231
2024-11-12	0.715	0.720	0.710	0.720	0.638	23,365
2024-11-11	0.725	0.730	0.695	0.695	0.616	163,368
2024-11-08	0.710	0.710	0.710	0.710	0.629	27,195
2024-11-07	0.695	0.705	0.695	0.700	0.620	110,545
2024-11-06	0.702	0.702	0.685	0.690	0.612	258,788
2024-11-05	0.710	0.710	0.700	0.700	0.620	61,416
2024-11-04	0.705	0.710	0.705	0.710	0.629	68,200
2024-10-30	0.700	0.705	0.700	0.705	0.625	90,858
2024-10-29	0.700	0.700	0.700	0.700	0.620	104,453
2024-10-28	0.695	0.695	0.695	0.695	0.616	25,000
2024-10-25	0.700	0.700	0.700	0.700	0.620	28,260
2024-10-24	0.690	0.690	0.690	0.690	0.612	21,746
2024-10-23	0.695	0.695	0.695	0.695	0.616	78,001
2024-10-22	0.700	0.700	0.690	0.690	0.612	60,314
2024-10-21	0.710	0.710	0.710	0.710	0.629	73
2024-10-18	0.690	0.690	0.690	0.690	0.612	30,000
2024-10-17	0.710	0.710	0.700	0.700	0.620	247,000
2024-10-16	0.710	0.710	0.710	0.710	0.629	19,100
2024-10-15	0.720	0.720	0.720	0.720	0.638	27,000
2024-10-14	0.735	0.735	0.730	0.730	0.647	5,665
2024-10-11	0.720	0.730	0.720	0.730	0.647	88,970
2024-10-10	0.720	0.725	0.720	0.725	0.643	205,854
2024-10-09	0.712	0.713	0.712	0.713	0.632	2,715
2024-10-08	0.720	0.720	0.705	0.710	0.629	151,404
2024-10-07	0.720	0.725	0.720	0.725	0.643	34,718
2024-10-04	0.730	0.730	0.725	0.725	0.643	151,978
2024-10-03	0.730	0.735	0.720	0.720	0.638	177,792
2024-10-02	0.730	0.735	0.730	0.730	0.647	100,698
2024-10-01	0.720	0.730	0.715	0.730	0.647	197,931
2024-09-30	0.705	0.740	0.705	0.730	0.647	75,204
2024-09-27	0.705	0.705	0.700	0.700	0.620	193,522
2024-09-26	0.690	0.700	0.690	0.700	0.620	60,295
2024-09-25	0.690	0.690	0.690	0.690	0.612	12,643
2024-09-24	0.695	0.700	0.685	0.700	0.620	154,099
2024-09-23	0.680	0.698	0.680	0.698	0.618	108,135
2024-09-20	0.695	0.695	0.690	0.690	0.612	115,962
2024-09-19	0.680	0.695	0.680	0.695	0.616	268,488

← NewerPage 8 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.