ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.170	1.170	1.170	1.170	1.099	17,267
2025-11-07	1.170	1.170	1.170	1.170	1.099	141,320
2025-11-06	1.170	1.170	1.165	1.170	1.099	83,368
2025-11-05	1.180	1.180	1.170	1.170	1.099	50,204
2025-11-04	1.175	1.175	1.175	1.175	1.103	0
2025-11-03	1.175	1.175	1.175	1.175	1.103	317
2025-10-31	1.190	1.190	1.190	1.190	1.117	0
2025-10-30	1.185	1.190	1.185	1.190	1.117	28,666
2025-10-29	1.140	1.145	1.140	1.145	1.075	12,854
2025-10-28	1.145	1.145	1.145	1.145	1.075	821
2025-10-27	1.115	1.115	1.115	1.115	1.047	0
2025-10-24	1.115	1.115	1.115	1.115	1.047	0
2025-10-23	1.140	1.140	1.115	1.115	1.047	19,180
2025-10-22	1.125	1.130	1.120	1.120	1.052	40,474
2025-10-21	1.195	1.195	1.130	1.130	1.061	6,805
2025-10-20	1.130	1.195	1.125	1.125	1.056	35,000
2025-10-17	1.155	1.155	1.155	1.155	1.085	40,710
2025-10-16	1.150	1.150	1.150	1.150	1.080	8,888
2025-10-15	1.235	1.235	1.210	1.210	1.136	8,724
2025-10-14	1.230	1.230	1.230	1.230	1.155	30,517
2025-10-13	1.240	1.240	1.240	1.240	1.164	15,000
2025-10-10	1.250	1.250	1.250	1.250	1.174	29,496
2025-10-09	1.270	1.270	1.270	1.270	1.193	6,000
2025-10-08	1.250	1.250	1.250	1.250	1.174	0
2025-10-07	1.250	1.250	1.250	1.250	1.174	0
2025-10-06	1.250	1.250	1.250	1.250	1.174	0
2025-10-03	1.250	1.250	1.250	1.250	1.174	0
2025-10-02	1.250	1.250	1.250	1.250	1.174	0
2025-10-01	1.250	1.250	1.250	1.250	1.174	0
2025-09-30	1.250	1.250	1.250	1.250	1.174	0
2025-09-29	1.250	1.250	1.250	1.250	1.174	0
2025-09-26	1.255	1.255	1.250	1.250	1.174	7,500
2025-09-25	1.285	1.285	1.285	1.285	1.207	405
2025-09-24	1.230	1.230	1.230	1.230	1.155	0
2025-09-23	1.230	1.230	1.230	1.230	1.155	0
2025-09-22	1.230	1.230	1.230	1.230	1.155	0
2025-09-19	1.230	1.230	1.230	1.230	1.155	611
2025-09-18	1.280	1.280	1.280	1.280	1.202	0
2025-09-17	1.280	1.280	1.280	1.280	1.202	0
2025-09-16	1.280	1.280	1.280	1.280	1.202	2
2025-09-15	1.285	1.285	1.285	1.285	1.207	15
2025-09-12	1.285	1.285	1.285	1.285	1.207	0
2025-09-11	1.280	1.285	1.280	1.285	1.207	163
2025-09-10	1.270	1.270	1.270	1.270	1.193	0
2025-09-09	1.270	1.270	1.270	1.270	1.193	0
2025-09-08	1.270	1.270	1.270	1.270	1.193	0
2025-09-05	1.270	1.270	1.270	1.270	1.193	0
2025-09-04	1.270	1.270	1.270	1.270	1.193	0
2025-09-03	1.270	1.270	1.270	1.270	1.193	0
2025-09-02	1.270	1.270	1.270	1.270	1.193	0
2025-09-01	1.270	1.270	1.270	1.270	1.193	0
2025-08-29	1.270	1.270	1.265	1.270	1.193	19,384
2025-08-28	1.270	1.270	1.270	1.270	1.193	3,849
2025-08-27	1.235	1.235	1.235	1.235	1.160	0
2025-08-26	1.240	1.240	1.235	1.235	1.160	10,000
2025-08-25	1.270	1.270	1.270	1.270	1.193	5,000
2025-08-22	1.300	1.300	1.270	1.270	1.193	714
2025-08-21	1.300	1.300	1.300	1.300	1.221	0
2025-08-20	1.300	1.300	1.300	1.300	1.221	0
2025-08-19	1.300	1.300	1.300	1.300	1.221	3,803

← NewerPage 5 of 22 · 1,270 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.