ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.390	1.390	1.365	1.365	1.229	7,380
2025-02-24	1.385	1.385	1.385	1.385	1.247	0
2025-02-21	1.385	1.385	1.385	1.385	1.247	351
2025-02-20	1.400	1.400	1.400	1.400	1.260	0
2025-02-19	1.400	1.400	1.400	1.400	1.260	5,000
2025-02-18	1.390	1.390	1.380	1.385	1.247	22,733
2025-02-17	1.440	1.440	1.440	1.440	1.296	0
2025-02-14	1.440	1.440	1.440	1.440	1.296	0
2025-02-13	1.440	1.440	1.440	1.440	1.296	232
2025-02-12	1.450	1.450	1.450	1.450	1.305	0
2025-02-11	1.450	1.450	1.450	1.450	1.305	0
2025-02-10	1.420	1.450	1.420	1.450	1.305	17,000
2025-02-07	1.420	1.420	1.420	1.420	1.278	5,000
2025-02-06	1.420	1.420	1.420	1.420	1.278	981
2025-02-05	1.420	1.420	1.415	1.420	1.278	12,779
2025-02-04	1.420	1.420	1.420	1.420	1.278	0
2025-02-03	1.420	1.420	1.420	1.420	1.278	0
2025-01-31	1.420	1.420	1.420	1.420	1.278	0
2025-01-30	1.420	1.420	1.420	1.420	1.278	120
2025-01-29	1.390	1.420	1.370	1.420	1.278	11,348
2025-01-28	1.385	1.385	1.385	1.385	1.247	955
2025-01-24	1.480	1.480	1.480	1.480	1.332	0
2025-01-23	1.480	1.480	1.480	1.480	1.332	0
2025-01-22	1.480	1.480	1.480	1.480	1.332	2
2025-01-21	1.500	1.500	1.500	1.500	1.350	0
2025-01-20	1.500	1.500	1.500	1.500	1.350	0
2025-01-17	1.500	1.500	1.500	1.500	1.350	0
2025-01-16	1.500	1.500	1.500	1.500	1.350	7,916
2025-01-15	1.470	1.480	1.470	1.470	1.323	2,864
2025-01-14	1.380	1.420	1.380	1.420	1.278	52,441
2025-01-13	1.390	1.390	1.370	1.370	1.233	3,000
2025-01-10	1.370	1.370	1.370	1.370	1.233	11,749
2025-01-09	1.405	1.405	1.405	1.405	1.265	0
2025-01-08	1.410	1.410	1.400	1.405	1.265	8,774
2025-01-07	1.410	1.410	1.410	1.410	1.269	1,888
2025-01-06	1.410	1.410	1.410	1.410	1.269	0
2025-01-03	1.410	1.410	1.410	1.410	1.269	0
2025-01-02	1.400	1.410	1.400	1.410	1.269	504
2024-12-31	1.475	1.475	1.475	1.475	1.328	0
2024-12-30	1.475	1.475	1.475	1.475	1.328	1,550
2024-12-27	1.485	1.485	1.485	1.485	1.337	2
2024-12-24	1.485	1.485	1.485	1.485	1.337	0
2024-12-23	1.485	1.485	1.485	1.485	1.337	0
2024-12-20	1.485	1.485	1.485	1.485	1.337	0
2024-12-19	1.485	1.485	1.485	1.485	1.337	278
2024-12-18	1.505	1.505	1.505	1.505	1.355	2
2024-12-17	1.530	1.530	1.530	1.530	1.377	2,243
2024-12-16	1.525	1.530	1.525	1.530	1.377	1,001
2024-12-13	1.485	1.540	1.485	1.530	1.377	55,377
2024-12-12	1.485	1.485	1.485	1.485	1.337	0
2024-12-11	1.485	1.485	1.485	1.485	1.337	29
2024-12-10	1.460	1.460	1.460	1.460	1.314	0
2024-12-09	1.460	1.460	1.460	1.460	1.314	0
2024-12-06	1.460	1.460	1.460	1.460	1.314	0
2024-12-05	1.460	1.460	1.460	1.460	1.314	0
2024-12-04	1.460	1.460	1.460	1.460	1.314	21,003
2024-12-03	1.460	1.460	1.450	1.450	1.305	3,997
2024-12-02	1.450	1.450	1.450	1.450	1.305	123
2024-11-29	1.425	1.425	1.425	1.425	1.283	0
2024-11-28	1.425	1.425	1.425	1.425	1.283	0

← NewerPage 8 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.