ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.325	1.325	1.305	1.305	1.196	1,822
2025-08-15	1.345	1.345	1.340	1.340	1.228	1,014
2025-08-14	1.355	1.355	1.355	1.355	1.242	0
2025-08-13	1.350	1.355	1.350	1.355	1.242	9,339
2025-08-12	1.345	1.345	1.345	1.345	1.232	3,450
2025-08-11	1.345	1.345	1.345	1.345	1.232	7,386
2025-08-08	1.360	1.360	1.360	1.360	1.246	0
2025-08-07	1.340	1.360	1.340	1.360	1.246	1,529
2025-08-06	1.285	1.340	1.285	1.340	1.228	29,000
2025-08-05	1.290	1.310	1.290	1.290	1.182	34,662
2025-08-04	1.270	1.290	1.270	1.290	1.182	1,117
2025-08-01	1.270	1.270	1.270	1.270	1.164	1,650
2025-07-31	1.295	1.295	1.295	1.295	1.187	0
2025-07-30	1.300	1.300	1.295	1.295	1.187	17,500
2025-07-29	1.260	1.260	1.260	1.260	1.155	0
2025-07-28	1.260	1.260	1.260	1.260	1.155	0
2025-07-25	1.260	1.260	1.260	1.260	1.155	0
2025-07-24	1.260	1.260	1.260	1.260	1.155	0
2025-07-23	1.260	1.260	1.260	1.260	1.155	789
2025-07-22	1.270	1.270	1.270	1.270	1.164	15,000
2025-07-21	1.265	1.265	1.265	1.265	1.159	790
2025-07-18	1.270	1.270	1.270	1.270	1.164	0
2025-07-17	1.270	1.270	1.270	1.270	1.164	764
2025-07-16	1.275	1.275	1.275	1.275	1.168	0
2025-07-15	1.290	1.290	1.270	1.275	1.168	786
2025-07-14	1.255	1.255	1.255	1.255	1.150	9,051
2025-07-11	1.230	1.230	1.230	1.230	1.127	0
2025-07-10	1.230	1.230	1.230	1.230	1.127	0
2025-07-09	1.230	1.230	1.230	1.230	1.127	1
2025-07-08	1.225	1.225	1.225	1.225	1.123	1
2025-07-07	1.220	1.220	1.220	1.220	1.118	1
2025-07-04	1.215	1.215	1.215	1.215	1.113	1
2025-07-03	1.215	1.215	1.215	1.215	1.113	1
2025-07-02	1.210	1.215	1.210	1.215	1.113	10,972
2025-07-01	1.215	1.215	1.215	1.215	1.113	41
2025-06-30	1.180	1.215	1.165	1.215	1.113	10,852
2025-06-27	1.170	1.170	1.170	1.170	1.072	0
2025-06-26	1.170	1.170	1.170	1.170	1.072	4,500
2025-06-25	1.210	1.210	1.210	1.210	1.109	0
2025-06-24	1.215	1.215	1.210	1.210	1.109	14,316
2025-06-23	1.195	1.195	1.195	1.195	1.095	0
2025-06-20	1.195	1.195	1.195	1.195	1.095	0
2025-06-19	1.195	1.195	1.195	1.195	1.095	0
2025-06-18	1.185	1.195	1.185	1.195	1.095	7,063
2025-06-17	1.250	1.250	1.250	1.250	1.145	3,422
2025-06-16	1.260	1.300	1.260	1.300	1.191	51,764
2025-06-13	1.265	1.265	1.265	1.265	1.159	0
2025-06-12	1.265	1.265	1.265	1.265	1.159	0
2025-06-11	1.265	1.265	1.265	1.265	1.159	0
2025-06-10	1.265	1.265	1.260	1.265	1.159	3,605
2025-06-06	1.265	1.265	1.265	1.265	1.159	0
2025-06-05	1.265	1.265	1.265	1.265	1.159	0
2025-06-04	1.265	1.265	1.265	1.265	1.159	1,577
2025-06-03	1.205	1.205	1.200	1.200	1.100	7,578
2025-06-02	1.200	1.200	1.200	1.200	1.100	0
2025-05-30	1.200	1.200	1.200	1.200	1.100	0
2025-05-29	1.200	1.200	1.200	1.200	1.100	2,500
2025-05-28	1.200	1.200	1.200	1.200	1.100	0
2025-05-27	1.200	1.200	1.200	1.200	1.100	1,396
2025-05-26	1.205	1.205	1.205	1.205	1.104	1,000

← NewerPage 6 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.