ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.280	1.280	1.280	1.280	1.128	28,000
2024-03-13	1.285	1.285	1.285	1.285	1.132	18,150
2024-03-12	1.280	1.280	1.280	1.280	1.128	0
2024-03-11	1.280	1.280	1.280	1.280	1.128	2
2024-03-08	1.280	1.280	1.280	1.280	1.128	5,200
2024-03-07	1.280	1.280	1.280	1.280	1.128	0
2024-03-06	1.285	1.285	1.280	1.280	1.128	10,315
2024-03-05	1.350	1.350	1.270	1.280	1.128	139,172
2024-03-04	1.280	1.280	1.280	1.280	1.128	24,080
2024-03-01	1.260	1.260	1.260	1.260	1.110	1,984
2024-02-29	1.280	1.280	1.280	1.280	1.128	1,899
2024-02-28	1.265	1.265	1.265	1.265	1.115	0
2024-02-27	1.265	1.265	1.265	1.265	1.095	4,731
2024-02-26	1.250	1.250	1.250	1.250	1.082	0
2024-02-23	1.250	1.250	1.250	1.250	1.082	1,600
2024-02-22	1.290	1.290	1.290	1.290	1.116	0
2024-02-21	1.290	1.290	1.290	1.290	1.116	0
2024-02-20	1.275	1.290	1.260	1.290	1.116	23,953
2024-02-19	1.240	1.240	1.240	1.240	1.073	0
2024-02-16	1.235	1.240	1.235	1.240	1.073	29,439
2024-02-15	1.180	1.180	1.180	1.180	1.021	0
2024-02-14	1.180	1.180	1.180	1.180	1.021	0
2024-02-13	1.185	1.185	1.180	1.180	1.021	10,751
2024-02-12	1.210	1.210	1.200	1.210	1.047	25,000
2024-02-09	1.210	1.210	1.210	1.210	1.047	0
2024-02-08	1.210	1.210	1.210	1.210	1.047	0
2024-02-07	1.210	1.210	1.210	1.210	1.047	0
2024-02-06	1.210	1.210	1.210	1.210	1.047	0
2024-02-05	1.210	1.210	1.210	1.210	1.047	20,407
2024-02-02	1.200	1.200	1.200	1.200	1.038	0
2024-02-01	1.200	1.200	1.200	1.200	1.038	0
2024-01-31	1.200	1.200	1.200	1.200	1.038	0
2024-01-30	1.200	1.200	1.200	1.200	1.038	0
2024-01-29	1.200	1.200	1.200	1.200	1.038	0
2024-01-25	1.230	1.230	1.200	1.200	1.038	36,296
2024-01-24	1.225	1.225	1.225	1.225	1.060	760
2024-01-23	1.210	1.210	1.210	1.210	1.047	0
2024-01-22	1.210	1.210	1.210	1.210	1.047	0
2024-01-19	1.210	1.210	1.210	1.210	1.047	0
2024-01-18	1.210	1.210	1.210	1.210	1.047	0
2024-01-17	1.210	1.210	1.210	1.210	1.047	0
2024-01-16	1.210	1.210	1.210	1.210	1.047	0
2024-01-15	1.210	1.210	1.210	1.210	1.047	0
2024-01-12	1.210	1.210	1.210	1.210	1.047	0
2024-01-11	1.190	1.220	1.190	1.210	1.047	16,200
2024-01-10	1.180	1.180	1.180	1.180	1.021	0
2024-01-09	1.185	1.185	1.180	1.180	1.021	19,409
2024-01-08	1.200	1.205	1.200	1.200	1.038	61,563
2024-01-05	1.190	1.190	1.190	1.190	1.030	17,200
2024-01-04	1.190	1.190	1.190	1.190	1.030	0
2024-01-03	1.190	1.190	1.190	1.190	1.030	20,020
2024-01-02	1.190	1.190	1.190	1.190	1.030	21,740
2023-12-29	1.120	1.120	1.120	1.120	0.969	0
2023-12-28	1.120	1.120	1.120	1.120	0.969	0
2023-12-27	1.120	1.120	1.120	1.120	0.969	0
2023-12-22	1.120	1.120	1.120	1.120	0.969	0
2023-12-21	1.120	1.120	1.120	1.120	0.969	0
2023-12-20	1.185	1.185	1.120	1.120	0.969	23,824
2023-12-19	1.165	1.170	1.165	1.170	1.012	34,576
2023-12-18	1.110	1.110	1.110	1.110	0.960	0

← NewerPage 12 of 22 · 1,265 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.