ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.865	0.865	0.865	0.865	0.832	0
2026-05-01	0.860	0.865	0.860	0.865	0.832	22,823
2026-04-30	0.835	0.835	0.810	0.810	0.779	53,357
2026-04-29	0.835	0.835	0.835	0.835	0.803	27,963
2026-04-28	0.830	0.830	0.830	0.830	0.799	0
2026-04-27	0.840	0.840	0.830	0.830	0.799	18,239
2026-04-24	0.835	0.835	0.835	0.835	0.803	0
2026-04-23	0.835	0.835	0.835	0.835	0.803	0
2026-04-22	0.835	0.835	0.835	0.835	0.803	0
2026-04-21	0.830	0.835	0.830	0.835	0.803	119,466
2026-04-20	0.850	0.850	0.845	0.845	0.813	27,172
2026-04-17	0.865	0.865	0.845	0.845	0.813	24,730
2026-04-16	0.860	0.860	0.860	0.860	0.827	11,712
2026-04-15	0.840	0.840	0.840	0.840	0.808	8,000
2026-04-14	0.835	0.835	0.835	0.835	0.803	0
2026-04-13	0.850	0.850	0.835	0.835	0.803	10,000
2026-04-10	0.850	0.850	0.850	0.850	0.818	30,001
2026-04-09	0.850	0.850	0.850	0.850	0.818	2,000
2026-04-08	0.830	0.850	0.830	0.850	0.818	37,433
2026-04-07	0.825	0.825	0.823	0.825	0.794	20,983
2026-04-02	0.825	0.825	0.825	0.825	0.794	1,200
2026-04-01	0.835	0.835	0.835	0.835	0.803	200
2026-03-31	0.820	0.820	0.820	0.820	0.789	0
2026-03-30	0.820	0.820	0.820	0.820	0.789	25,353
2026-03-27	0.850	0.850	0.850	0.850	0.818	2,055
2026-03-26	0.820	0.820	0.820	0.820	0.789	0
2026-03-25	0.840	0.840	0.820	0.820	0.789	5,454
2026-03-24	0.850	0.850	0.850	0.850	0.818	0
2026-03-23	0.850	0.850	0.850	0.850	0.818	3
2026-03-20	0.850	0.850	0.850	0.850	0.818	600
2026-03-19	0.860	0.860	0.845	0.845	0.813	11,030
2026-03-18	0.860	0.860	0.860	0.860	0.827	0
2026-03-17	0.860	0.860	0.860	0.860	0.827	0
2026-03-16	0.860	0.860	0.860	0.860	0.827	0
2026-03-13	0.860	0.860	0.860	0.860	0.827	0
2026-03-12	0.860	0.860	0.860	0.860	0.827	0
2026-03-11	0.860	0.860	0.860	0.860	0.827	0
2026-03-10	0.860	0.860	0.860	0.860	0.827	15,000
2026-03-09	0.870	0.870	0.870	0.870	0.837	0
2026-03-06	0.920	0.920	0.865	0.870	0.837	92,914
2026-03-05	0.930	0.930	0.900	0.900	0.866	12,627
2026-03-04	0.920	0.920	0.920	0.920	0.885	0
2026-03-03	0.920	0.920	0.920	0.920	0.885	0
2026-03-02	0.920	0.920	0.920	0.920	0.885	0
2026-02-27	0.920	0.920	0.920	0.920	0.885	21,739
2026-02-26	0.945	0.945	0.945	0.945	0.909	2,782
2026-02-25	0.900	0.900	0.900	0.900	0.866	0
2026-02-24	0.965	0.965	0.900	0.900	0.866	174,407
2026-02-23	0.970	0.970	0.970	0.970	0.933	1,030
2026-02-20	0.990	0.990	0.990	0.990	0.952	0
2026-02-19	0.990	0.990	0.990	0.990	0.952	1,010
2026-02-18	1.000	1.000	1.000	1.000	0.962	0
2026-02-17	0.950	1.000	0.950	1.000	0.939	124,132
2026-02-16	0.910	0.910	0.910	0.910	0.855	0
2026-02-13	0.910	0.910	0.910	0.910	0.855	13,585
2026-02-12	0.940	0.940	0.910	0.910	0.855	25,000
2026-02-11	0.940	0.980	0.940	0.980	0.920	23,457
2026-02-10	0.940	0.940	0.900	0.910	0.855	304,479
2026-02-09	0.940	0.940	0.935	0.935	0.878	99,390
2026-02-06	0.985	0.985	0.980	0.985	0.925	8,217

← NewerPage 3 of 22 · 1,269 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.