ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.000	1.000	0.935	0.935	0.878	27,041
2026-02-04	1.010	1.010	1.010	1.010	0.948	0
2026-02-03	1.010	1.010	1.010	1.010	0.948	0
2026-02-02	1.060	1.060	1.010	1.010	0.948	7,890
2026-01-30	1.080	1.080	1.070	1.070	1.005	5,902
2026-01-29	1.080	1.080	1.080	1.080	1.014	927
2026-01-28	1.085	1.085	1.085	1.085	1.019	0
2026-01-27	1.085	1.085	1.085	1.085	1.019	0
2026-01-23	1.090	1.090	1.085	1.085	1.019	21,033
2026-01-22	1.085	1.090	1.085	1.090	1.024	8,920
2026-01-21	1.110	1.110	1.090	1.090	1.024	4,544
2026-01-20	1.110	1.110	1.110	1.110	1.042	0
2026-01-19	1.100	1.145	1.100	1.110	1.042	4,183
2026-01-16	1.100	1.100	1.100	1.100	1.033	6
2026-01-15	1.105	1.105	1.100	1.100	1.033	10,911
2026-01-14	1.115	1.115	1.110	1.110	1.042	5,050
2026-01-13	1.110	1.110	1.110	1.110	1.042	3,500
2026-01-12	1.110	1.110	1.110	1.110	1.042	0
2026-01-09	1.110	1.110	1.110	1.110	1.042	0
2026-01-08	1.110	1.110	1.110	1.110	1.042	0
2026-01-07	1.110	1.110	1.110	1.110	1.042	40,000
2026-01-06	1.110	1.110	1.110	1.110	1.042	0
2026-01-05	1.110	1.110	1.110	1.110	1.042	10,000
2026-01-02	1.110	1.110	1.110	1.110	1.042	1,871
2025-12-31	1.110	1.110	1.110	1.110	1.042	0
2025-12-30	1.110	1.110	1.110	1.110	1.042	20,350
2025-12-29	1.120	1.120	1.105	1.105	1.038	15,440
2025-12-24	1.120	1.120	1.120	1.120	1.052	3,014
2025-12-23	1.115	1.155	1.110	1.155	1.085	25,400
2025-12-22	1.140	1.150	1.105	1.150	1.080	12,202
2025-12-19	1.140	1.140	1.140	1.140	1.070	0
2025-12-18	1.150	1.150	1.120	1.140	1.070	17,254
2025-12-17	1.170	1.170	1.170	1.170	1.099	0
2025-12-16	1.170	1.170	1.170	1.170	1.099	405
2025-12-15	1.150	1.175	1.150	1.175	1.103	12,062
2025-12-12	1.155	1.180	1.140	1.140	1.070	54,018
2025-12-11	1.145	1.145	1.145	1.145	1.075	0
2025-12-10	1.130	1.145	1.130	1.145	1.075	16,261
2025-12-09	1.180	1.180	1.180	1.180	1.108	0
2025-12-08	1.180	1.180	1.180	1.180	1.108	0
2025-12-05	1.180	1.180	1.180	1.180	1.108	0
2025-12-04	1.140	1.180	1.140	1.180	1.108	31,143
2025-12-03	1.175	1.175	1.175	1.175	1.103	700
2025-12-02	1.200	1.200	1.170	1.170	1.099	66,114
2025-12-01	1.210	1.210	1.210	1.210	1.136	0
2025-11-28	1.210	1.210	1.210	1.210	1.136	6,320
2025-11-27	1.180	1.180	1.180	1.180	1.108	0
2025-11-26	1.158	1.180	1.158	1.180	1.108	28,568
2025-11-25	1.175	1.175	1.175	1.175	1.103	0
2025-11-24	1.175	1.175	1.175	1.175	1.103	141
2025-11-21	1.175	1.178	1.175	1.178	1.106	5,250
2025-11-20	1.180	1.180	1.170	1.170	1.099	8,551
2025-11-19	1.165	1.165	1.165	1.165	1.094	0
2025-11-18	1.170	1.170	1.165	1.165	1.094	28,612
2025-11-17	1.185	1.225	1.180	1.180	1.108	36,390
2025-11-14	1.260	1.260	1.260	1.260	1.183	0
2025-11-13	1.205	1.260	1.205	1.260	1.183	26,680
2025-11-12	1.170	1.170	1.170	1.170	1.099	0
2025-11-11	1.170	1.170	1.170	1.170	1.099	0
2025-11-10	1.170	1.170	1.170	1.170	1.099	17,267

← NewerPage 4 of 5 · 255 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.