Salter Brothers Emerging Companies Ltd (SB2)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.662251655629 | 0.755 | 0.77 | 0.745 | 118838 | 0.75868779 | DE |
| 4 | -0.08 | -9.52380952381 | 0.84 | 0.85 | 0.745 | 106880 | 0.80201542 | DE |
| 12 | -0.04 | -5 | 0.8 | 0.85 | 0.745 | 127619 | 0.81741023 | DE |
| 26 | 0.065 | 9.35251798561 | 0.695 | 0.85 | 0.68 | 137327 | 0.7761793 | DE |
| 52 | 0.09 | 13.4328358209 | 0.67 | 0.85 | 0.58 | 122128 | 0.71700411 | DE |
| 156 | 0.025 | 3.40136054422 | 0.735 | 0.85 | 0.515 | 102189 | 0.67075682 | DE |
| 260 | -0.26 | -25.4901960784 | 1.02 | 1.03 | 0.515 | 91510 | 0.69006619 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 58995 |
| 1742447700 | 0.76 | 0.01 | 1.33 | 0.75 | 0.76 | 0.75 | 210092 |
| 1742361300 | 0.75 | -0.005 | -0.66 | 0.7524999 | 0.755 | 0.75 | 84315 |
| 1742274900 | 0.755 | -0.015 | -1.95 | 0.76 | 0.76 | 0.755 | 128736 |
| 1742188500 | 0.77 | 0.02 | 2.67 | 0.75 | 0.77 | 0.75 | 205050 |
| 1741929300 | 0.75 | -0.005 | -0.66 | 0.745 | 0.76 | 0.745 | 92584 |
| 1741842900 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 83507 |
| 1741756500 | 0.755 | -0.03 | -3.82 | 0.775 | 0.775 | 0.755 | 238531 |
| 1741670100 | 0.785 | -0.015 | -1.88 | 0.79 | 0.79 | 0.7775 | 8904 |
| 1741583700 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.8 | 10889 |
| 1741324500 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1741238100 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1741151700 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.8199999 | 0.8 | 43584 |
| 1741065300 | 0.83 | -0.015 | -1.78 | 0.84 | 0.84 | 0.825 | 42284 |
| 1740978900 | 0.845 | 0.01 | 1.20 | 0.845 | 0.845 | 0.845 | 41420 |
| 1740719700 | 0.835 | -0.01 | -1.18 | 0.835 | 0.845 | 0.835 | 56586 |
| 1740633300 | 0.845 | 0.005 | 0.60 | 0.84 | 0.845 | 0.84 | 23000 |
| 1740546900 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1740460500 | 0.84 | -0.01 | -1.18 | 0.845 | 0.845 | 0.84 | 325004 |
| 1740374100 | 0.85 | 0 | 0.00 | 0.845 | 0.85 | 0.845 | 65000 |
| 1740114900 | 0.85 | 0.01 | 1.19 | 0.845 | 0.85 | 0.845 | 154006 |
| 1740028500 | 0.84 | -0.005 | -0.59 | 0.84 | 0.845 | 0.84 | 213564 |
| 1739942100 | 0.845 | 0.005 | 0.60 | 0.845 | 0.845 | 0.845 | 138000 |
| 1739855700 | 0.84 | 0 | 0.00 | 0.845 | 0.845 | 0.84 | 159242 |
| 1739769300 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 70000 |
| 1739510100 | 0.8199999 | -0.025 | -2.96 | 0.83 | 0.83 | 0.8199999 | 26024 |
| 1739423700 | 0.845 | -0.005 | -0.59 | 0.84 | 0.845 | 0.84 | 128461 |
| 1739337300 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 13640 |
| 1739250900 | 0.85 | 0.005 | 0.59 | 0.85 | 0.85 | 0.84 | 176269 |
| 1739164500 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1738905300 | 0.845 | 0.01 | 1.20 | 0.85 | 0.85 | 0.845 | 10940 |
| 1738818900 | 0.835 | -0.01 | -1.18 | 0.845 | 0.85 | 0.835 | 237877 |
| 1738732500 | 0.845 | 0 | 0.00 | 0.83 | 0.845 | 0.83 | 25024 |
| 1738646100 | 0.845 | -0.005 | -0.59 | 0.835 | 0.845 | 0.835 | 70142 |
| 1738559700 | 0.85 | 0.005 | 0.59 | 0.85 | 0.85 | 0.85 | 25 |
| 1738300500 | 0.845 | 0.015 | 1.81 | 0.85 | 0.85 | 0.845 | 71658 |
| 1738214100 | 0.83 | -0.015 | -1.78 | 0.845 | 0.85 | 0.83 | 180720 |
| 1738127700 | 0.845 | 0.0250001 | 3.05 | 0.8425 | 0.845 | 0.8425 | 134580 |
| 1738041300 | 0.8199999 | -0.02 | -2.38 | 0.845 | 0.845 | 0.8199999 | 118754 |
| 1737695700 | 0.84 | -0.005 | -0.59 | 0.845 | 0.845 | 0.84 | 91886 |
| 1737609300 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1737522900 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 18284 |
| 1737436500 | 0.845 | 0 | 0.00 | 0.85 | 0.85 | 0.845 | 50024 |
| 1737350100 | 0.845 | 0.01 | 1.20 | 0.845 | 0.845 | 0.84 | 123611 |
| 1737090900 | 0.835 | 0.01 | 1.21 | 0.825 | 0.835 | 0.825 | 417054 |
| 1737004500 | 0.825 | 0.0050001 | 0.61 | 0.8199999 | 0.825 | 0.8199999 | 38782 |
| 1736918100 | 0.8199999 | 0.005 | 0.61 | 0.8199999 | 0.825 | 0.8199999 | 66085 |
| 1736831700 | 0.8149999 | 0.0049999 | 0.62 | 0.81 | 0.8149999 | 0.81 | 124903 |
| 1736745300 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.81 | 189378 |
| 1736486100 | 0.8199999 | 0.005 | 0.61 | 0.8199999 | 0.8199999 | 0.8199999 | 163018 |
| 1736399700 | 0.8149999 | 0.0049999 | 0.62 | 0.8149999 | 0.8199999 | 0.81 | 275328 |
| 1736313300 | 0.81 | 0.005 | 0.62 | 0.81 | 0.81 | 0.805 | 291662 |
| 1736226900 | 0.805 | -0.005 | -0.62 | 0.81 | 0.8149999 | 0.805 | 782376 |
| 1736140500 | 0.81 | 0.015 | 1.89 | 0.8 | 0.81 | 0.8 | 433297 |
| 1735881300 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.7925 | 5011 |
| 1735794900 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 6139 |
| 1735617660 | 0.795 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 7987 |
| 1735535700 | 0.795 | 0.005 | 0.63 | 0.79 | 0.8 | 0.79 | 165502 |
| 1735276500 | 0.79 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 7551 |
| 1735014060 | 0.79 | 0 | 0.00 | 0.79 | 0.8 | 0.79 | 273913 |
| 1734930900 | 0.79 | 0.005 | 0.64 | 0.79 | 0.795 | 0.79 | 94780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
