ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.160	1.160	1.160	1.160	1.004	0
2023-09-21	1.160	1.160	1.160	1.160	1.004	0
2023-09-20	1.165	1.165	1.160	1.160	1.004	35,582
2023-09-19	1.160	1.160	1.160	1.160	1.004	22,465
2023-09-18	1.200	1.200	1.200	1.200	1.038	0
2023-09-15	1.160	1.200	1.160	1.200	1.038	19,180
2023-09-14	1.165	1.165	1.165	1.165	1.008	0
2023-09-13	1.165	1.165	1.165	1.165	1.008	0
2023-09-12	1.150	1.165	1.150	1.165	1.008	14,158
2023-09-11	1.150	1.150	1.150	1.150	0.995	3
2023-09-08	1.150	1.150	1.150	1.150	0.995	0
2023-09-07	1.150	1.150	1.150	1.150	0.995	0
2023-09-06	1.145	1.150	1.145	1.150	0.995	648
2023-09-05	1.150	1.150	1.150	1.150	0.995	1,938
2023-09-04	1.140	1.145	1.135	1.145	0.991	39,401
2023-09-01	1.035	1.035	1.035	1.035	0.896	0
2023-08-31	1.035	1.035	1.035	1.035	0.896	0
2023-08-30	1.035	1.035	1.035	1.035	0.896	6,250
2023-08-29	1.150	1.150	1.150	1.150	0.995	0
2023-08-28	1.150	1.150	1.150	1.150	0.995	0
2023-08-25	1.150	1.150	1.150	1.150	0.970	17,250
2023-08-24	1.160	1.160	1.160	1.160	0.978	789
2023-08-23	1.160	1.160	1.160	1.160	0.978	8,534
2023-08-22	1.135	1.135	1.135	1.135	0.957	0
2023-08-21	1.135	1.135	1.135	1.135	0.957	0
2023-08-18	1.135	1.135	1.135	1.135	0.957	0
2023-08-17	1.135	1.135	1.135	1.135	0.957	0
2023-08-16	1.135	1.135	1.135	1.135	0.957	0
2023-08-15	1.135	1.135	1.130	1.135	0.957	17,121
2023-08-14	1.170	1.170	1.170	1.170	0.987	0
2023-08-11	1.170	1.170	1.170	1.170	0.987	0
2023-08-10	1.150	1.170	1.150	1.170	0.987	6,200
2023-08-09	1.150	1.150	1.150	1.150	0.970	0
2023-08-08	1.140	1.150	1.140	1.150	0.970	58,091
2023-08-07	1.135	1.140	1.135	1.140	0.961	9,000
2023-08-04	1.150	1.150	1.150	1.150	0.970	0
2023-08-03	1.150	1.150	1.150	1.150	0.970	0
2023-08-02	1.100	1.150	1.100	1.150	0.970	14,197
2023-08-01	1.115	1.120	1.115	1.120	0.945	5,021
2023-07-31	1.095	1.120	1.090	1.120	0.945	81,700
2023-07-28	1.120	1.140	1.080	1.140	0.961	130,195
2023-07-27	1.100	1.125	1.100	1.120	0.945	42,387
2023-07-26	1.130	1.130	1.130	1.130	0.953	0
2023-07-25	1.130	1.130	1.130	1.130	0.953	0
2023-07-24	1.130	1.130	1.130	1.130	0.953	0
2023-07-21	1.130	1.130	1.130	1.130	0.953	0
2023-07-20	1.130	1.130	1.130	1.130	0.953	0
2023-07-19	1.130	1.130	1.130	1.130	0.953	0
2023-07-18	1.130	1.130	1.130	1.130	0.953	0
2023-07-17	1.130	1.130	1.130	1.130	0.953	0
2023-07-14	1.130	1.130	1.130	1.130	0.953	0
2023-07-13	1.050	1.130	1.050	1.130	0.953	13,051
2023-07-12	1.025	1.025	1.025	1.025	0.864	0
2023-07-11	1.025	1.025	1.025	1.025	0.864	0
2023-07-10	1.025	1.025	1.025	1.025	0.864	0
2023-07-07	1.025	1.025	1.025	1.025	0.864	0
2023-07-06	1.025	1.030	1.025	1.025	0.864	8,013
2023-07-05	1.000	1.000	1.000	1.000	0.843	0
2023-07-04	1.000	1.000	1.000	1.000	0.843	0
2023-07-03	1.000	1.000	1.000	1.000	0.843	0

← NewerPage 14 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.