ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.200	1.200	1.200	1.200	1.100	0
2025-05-22	1.205	1.205	1.200	1.200	1.100	33,021
2025-05-21	1.260	1.265	1.260	1.260	1.155	529
2025-05-20	1.205	1.270	1.205	1.270	1.164	7,464
2025-05-19	1.185	1.185	1.185	1.185	1.086	0
2025-05-16	1.185	1.185	1.185	1.185	1.086	0
2025-05-15	1.240	1.245	1.185	1.185	1.086	15,772
2025-05-14	1.215	1.260	1.215	1.245	1.141	16,284
2025-05-13	1.185	1.220	1.185	1.220	1.118	20,260
2025-05-12	1.180	1.220	1.180	1.220	1.118	24,585
2025-05-09	1.130	1.130	1.130	1.130	1.035	0
2025-05-08	1.130	1.130	1.130	1.130	1.035	0
2025-05-07	1.130	1.130	1.130	1.130	1.035	7,894
2025-05-06	1.185	1.185	1.185	1.185	1.086	0
2025-05-05	1.185	1.185	1.185	1.185	1.086	0
2025-05-02	1.185	1.185	1.185	1.185	1.086	1
2025-05-01	1.180	1.180	1.180	1.180	1.081	0
2025-04-30	1.175	1.180	1.175	1.180	1.081	15,000
2025-04-29	1.140	1.140	1.140	1.140	1.045	0
2025-04-28	1.135	1.140	1.135	1.140	1.045	14,605
2025-04-24	1.135	1.135	1.135	1.135	1.040	2,820
2025-04-23	1.140	1.140	1.140	1.140	1.045	0
2025-04-22	1.140	1.140	1.140	1.140	1.045	2,610
2025-04-17	1.150	1.150	1.150	1.150	1.054	12,579
2025-04-16	1.155	1.155	1.155	1.155	1.058	1
2025-04-15	1.150	1.150	1.150	1.150	1.054	90
2025-04-14	1.185	1.185	1.185	1.185	1.086	0
2025-04-11	1.185	1.185	1.185	1.185	1.086	0
2025-04-10	1.185	1.185	1.185	1.185	1.086	7,828
2025-04-09	1.190	1.190	1.185	1.185	1.086	4,624
2025-04-08	1.185	1.190	1.185	1.190	1.090	8,898
2025-04-07	1.190	1.190	1.190	1.190	1.090	1,266
2025-04-04	1.275	1.275	1.275	1.275	1.168	0
2025-04-03	1.275	1.275	1.275	1.275	1.168	994
2025-04-02	1.225	1.225	1.225	1.225	1.123	1,003
2025-04-01	1.275	1.275	1.275	1.275	1.168	0
2025-03-31	1.275	1.275	1.275	1.275	1.168	0
2025-03-28	1.275	1.275	1.275	1.275	1.168	0
2025-03-27	1.275	1.275	1.275	1.275	1.168	3,969
2025-03-26	1.250	1.250	1.250	1.250	1.145	0
2025-03-25	1.250	1.250	1.250	1.250	1.145	0
2025-03-24	1.200	1.250	1.200	1.250	1.145	13,499
2025-03-21	1.265	1.265	1.160	1.160	1.063	26,514
2025-03-20	1.320	1.320	1.320	1.320	1.210	0
2025-03-19	1.320	1.320	1.320	1.320	1.210	0
2025-03-18	1.320	1.320	1.320	1.320	1.210	0
2025-03-17	1.320	1.320	1.320	1.320	1.210	0
2025-03-14	1.320	1.320	1.320	1.320	1.210	0
2025-03-13	1.315	1.320	1.315	1.320	1.210	4,791
2025-03-12	1.305	1.305	1.305	1.305	1.196	0
2025-03-11	1.305	1.305	1.305	1.305	1.196	0
2025-03-10	1.305	1.305	1.305	1.305	1.196	0
2025-03-07	1.305	1.305	1.305	1.305	1.196	0
2025-03-06	1.305	1.305	1.305	1.305	1.196	1,000
2025-03-05	1.250	1.250	1.250	1.250	1.145	0
2025-03-04	1.250	1.250	1.250	1.250	1.145	0
2025-03-03	1.250	1.250	1.250	1.250	1.145	0
2025-02-28	1.255	1.255	1.250	1.250	1.145	32,157
2025-02-27	1.365	1.365	1.365	1.365	1.251	0
2025-02-26	1.365	1.365	1.365	1.365	1.251	0

← NewerPage 7 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.