Salter Brothers Emerging Companies Ltd Historical Data - SB2 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Salter Brothers Emerging Companies Ltd (SB2)
Salter Brothers Emerging Companies Ltd (SB2) Historical

Salter Brothers Emerging Companies Ltd (SB2)

0.635

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.78125	0.64	0.64	0.62	52687	0.62861192	DE
4	-0.035	-5.22388059701	0.67	0.68	0.62	36640	0.65354446	DE
12	0.065	11.4035087719	0.57	0.69	0.57	43635	0.63110828	DE
26	0.095	17.5925925926	0.54	0.69	0.515	123949	0.54697895	DE
52	-0.05	-7.29927007299	0.685	0.69	0.515	112018	0.56509747	DE
156	-0.385	-37.7450980392	1.02	1.03	0.515	73946	0.66700574	DE
260	-0.385	-37.7450980392	1.02	1.03	0.515	73946	0.66700574	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.635	0.015	2.42	0.635	0.635	0.635	999
1713507300	0.62	-0.02	-3.13	0.635	0.635	0.62	90000
1713420900	0.64	0	0.00	0.64	0.64	0.64	0
1713334500	0.64	0	0.00	0.635	0.64	0.635	52460
1713248100	0.64	0	0.00	0.64	0.64	0.64	0
1713161700	0.64	-0.01	-1.54	0.64	0.64	0.64	15600
1712902500	0.65	0.005	0.78	0.645	0.65	0.645	56615
1712816100	0.645	-0.01	-1.53	0.645	0.645	0.645	12837
1712729700	0.655	-0.0075	-1.13	0.655	0.655	0.655	4000
1712643300	0.6625	0.0025	0.38	0.66	0.6625	0.66	55338
1712553300	0.66	0	0.00	0.66	0.66	0.66	0
1712294100	0.66	0	0.00	0.68	0.68	0.66	15000
1712207700	0.66	0.005	0.76	0.66	0.66	0.66	6882
1712121300	0.655	-0.025	-3.68	0.665	0.665	0.655	94997
1712034900	0.68	0	0.00	0.68	0.68	0.68	14
1711602900	0.68	0	0.00	0.67	0.68	0.67	82354
1711516500	0.68	0.005	0.74	0.68	0.68	0.68	735
1711430100	0.675	0.005	0.75	0.67	0.675	0.67	47768
1711343700	0.67	0	0.00	0.67	0.67	0.67	15000
1711084500	0.67	0	0.00	0.67	0.67	0.67	20000
1710998100	0.67	0	0.00	0.67	0.67	0.665	46892
1710911700	0.67	0	0.00	0.67	0.67	0.67	0
1710825300	0.67	-0.005	-0.74	0.68	0.68	0.67	91193
1710738900	0.675	0	0.00	0.675	0.685	0.675	80593
1710479700	0.675	-0.01	-1.46	0.685	0.6899999	0.675	51004
1710393300	0.685	0.015	2.24	0.67	0.685	0.67	1636
1710306900	0.67	-0.02	-2.90	0.68	0.685	0.67	68560
1710220500	0.6899999	0.0049999	0.73	0.685	0.6899999	0.685	1498
1710134100	0.685	0.025	3.79	0.675	0.685	0.675	32586
1709874900	0.66	0	0.00	0.665	0.665	0.66	15100
1709788500	0.66	-0.015	-2.22	0.675	0.675	0.66	55030
1709702100	0.675	-0.005	-0.74	0.675	0.675	0.675	8
1709615700	0.68	0.02	3.03	0.68	0.68	0.68	14676
1709529300	0.66	0	0.00	0.66	0.66	0.66	5000
1709270100	0.66	0.02	3.13	0.645	0.66	0.645	79363
1709183700	0.64	-0.005	-0.78	0.64	0.64	0.64	1492
1709097300	0.645	0	0.00	0.645	0.645	0.645	0
1709010900	0.645	0	0.00	0.645	0.645	0.645	0
1708924500	0.645	0.01	1.57	0.645	0.645	0.645	19991
1708665300	0.635	0	0.00	0.635	0.635	0.635	15700
1708578900	0.635	0.0075001	1.20	0.635	0.635	0.635	500
1708492500	0.6274999	0	0.00	0.6274999	0.6274999	0.6274999	0
1708406100	0.6274999	-0.0075	-1.18	0.62	0.6274999	0.62	56645
1708319700	0.635	0.015	2.42	0.63	0.635	0.63	2064
1708060500	0.62	0.01	1.64	0.62	0.62	0.62	30000
1707974100	0.61	0	0.00	0.61	0.62	0.61	71725
1707887700	0.61	-0.01	-1.61	0.615	0.615	0.61	20000
1707801300	0.62	0.045	7.83	0.59	0.62	0.59	251038
1707714900	0.575	0	0.00	0.58	0.58	0.575	92123
1707455700	0.575	0	0.00	0.575	0.575	0.575	0
1707369300	0.575	0.0050001	0.88	0.5699999	0.575	0.5699999	132877
1707282900	0.5699999	-0.005	-0.87	0.575	0.575	0.5699999	64312
1707196500	0.575	-0.01	-1.71	0.58	0.58	0.5699999	45021
1707110100	0.585	0	0.00	0.585	0.585	0.585	26040
1706850900	0.585	-0.005	-0.85	0.585	0.585	0.585	5000
1706764500	0.59	0	0.00	0.59	0.59	0.59	0
1706678100	0.59	0.005	0.85	0.59	0.59	0.59	35000
1706591700	0.585	0	0.00	0.58	0.585	0.58	5507
1706505300	0.585	0	0.00	0.5699999	0.585	0.5699999	150317
1706140800	0.585	0	0.00	0.585	0.585	0.585	0
1706054400	0.585	0	0.00	0.585	0.585	0.585	0
1705968000	0.585	0	0.00	0.585	0.585	0.585	0

Salter Brothers Emerging...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions