ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.450	1.450	1.450	1.450	1.305	0
2024-09-04	1.450	1.450	1.450	1.450	1.305	0
2024-09-03	1.450	1.450	1.450	1.450	1.305	0
2024-09-02	1.450	1.450	1.450	1.450	1.305	0
2024-08-30	1.445	1.450	1.445	1.450	1.305	14
2024-08-29	1.450	1.450	1.450	1.450	1.305	9,257
2024-08-28	1.470	1.470	1.470	1.470	1.323	4
2024-08-27	1.470	1.470	1.470	1.470	1.323	23,659
2024-08-26	1.470	1.470	1.470	1.470	1.295	340
2024-08-23	1.400	1.420	1.400	1.420	1.251	24,987
2024-08-22	1.400	1.400	1.400	1.400	1.234	351
2024-08-21	1.390	1.400	1.390	1.400	1.234	40,534
2024-08-20	1.390	1.390	1.390	1.390	1.225	0
2024-08-19	1.375	1.390	1.375	1.390	1.225	7,249
2024-08-16	1.380	1.380	1.380	1.380	1.216	0
2024-08-15	1.390	1.390	1.380	1.380	1.216	1,002
2024-08-14	1.400	1.400	1.400	1.400	1.234	1,519
2024-08-13	1.390	1.390	1.390	1.390	1.225	1,275
2024-08-12	1.370	1.390	1.370	1.390	1.225	9,100
2024-08-09	1.390	1.390	1.390	1.390	1.225	384
2024-08-08	1.390	1.390	1.390	1.390	1.225	9,903
2024-08-07	1.385	1.390	1.385	1.390	1.225	1,914
2024-08-06	1.373	1.373	1.373	1.373	1.209	152
2024-08-05	1.355	1.355	1.355	1.355	1.194	10,000
2024-08-02	1.390	1.390	1.390	1.390	1.225	0
2024-08-01	1.370	1.390	1.370	1.390	1.225	10,010
2024-07-31	1.380	1.385	1.380	1.385	1.221	2,205
2024-07-30	1.385	1.385	1.385	1.385	1.221	124
2024-07-29	1.355	1.355	1.355	1.355	1.194	3,580
2024-07-26	1.330	1.330	1.330	1.330	1.172	0
2024-07-25	1.330	1.330	1.330	1.330	1.172	0
2024-07-24	1.330	1.330	1.330	1.330	1.172	13,431
2024-07-23	1.295	1.295	1.295	1.295	1.141	0
2024-07-22	1.295	1.295	1.295	1.295	1.141	0
2024-07-19	1.295	1.295	1.295	1.295	1.141	0
2024-07-18	1.295	1.295	1.295	1.295	1.141	750
2024-07-17	1.365	1.365	1.365	1.365	1.203	2,684
2024-07-16	1.240	1.240	1.240	1.240	1.093	0
2024-07-15	1.240	1.240	1.240	1.240	1.093	0
2024-07-12	1.300	1.305	1.240	1.240	1.093	19,083
2024-07-11	1.205	1.205	1.205	1.205	1.062	0
2024-07-10	1.205	1.205	1.205	1.205	1.062	0
2024-07-09	1.280	1.290	1.205	1.205	1.062	65,347
2024-07-08	1.255	1.280	1.255	1.280	1.128	63,538
2024-07-05	1.260	1.270	1.260	1.270	1.119	8,000
2024-07-04	1.250	1.250	1.250	1.250	1.102	2,800
2024-07-03	1.280	1.280	1.270	1.270	1.119	7,615
2024-07-02	1.280	1.280	1.280	1.280	1.128	0
2024-07-01	1.280	1.280	1.280	1.280	1.128	0
2024-06-28	1.280	1.280	1.280	1.280	1.128	0
2024-06-27	1.280	1.280	1.280	1.280	1.128	0
2024-06-26	1.280	1.280	1.280	1.280	1.128	15,748
2024-06-25	1.290	1.290	1.270	1.270	1.119	5,635
2024-06-24	1.300	1.300	1.300	1.300	1.146	0
2024-06-21	1.280	1.300	1.280	1.300	1.146	20,700
2024-06-20	1.270	1.270	1.270	1.270	1.119	0
2024-06-19	1.270	1.270	1.270	1.270	1.119	0
2024-06-18	1.270	1.270	1.270	1.270	1.119	8,015
2024-06-17	1.250	1.250	1.250	1.250	1.102	0
2024-06-14	1.250	1.250	1.250	1.250	1.102	0

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0315 AUD
2026-02-18	0.0240 AUD
2025-08-19	0.0315 AUD
2025-02-26	0.0240 AUD
2024-08-27	0.0310 AUD
2024-02-28	0.0230 AUD
2023-08-28	0.0290 AUD
2023-02-22	0.0220 AUD
2022-08-30	0.0275 AUD
2022-02-28	0.0210 AUD
2021-08-31	0.0275 AUD
2021-02-25	0.0200 AUD
2020-09-03	0.0225 AUD
2020-03-13	0.0280 AUD
2020-03-03	0.0175 AUD
2019-08-26	0.0225 AUD
2019-02-28	0.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.