ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	1.425	1.425	1.425	1.425	1.283	0
2024-11-26	1.480	1.485	1.425	1.425	1.283	4,666
2024-11-25	1.410	1.410	1.410	1.410	1.269	0
2024-11-22	1.410	1.410	1.410	1.410	1.269	0
2024-11-21	1.455	1.455	1.410	1.410	1.269	10,234
2024-11-20	1.450	1.450	1.450	1.450	1.305	0
2024-11-19	1.450	1.450	1.450	1.450	1.305	675
2024-11-18	1.480	1.480	1.480	1.480	1.332	62
2024-11-15	1.485	1.485	1.450	1.450	1.305	2,854
2024-11-14	1.425	1.450	1.425	1.450	1.305	47,100
2024-11-13	1.420	1.420	1.420	1.420	1.278	0
2024-11-12	1.420	1.420	1.420	1.420	1.278	699
2024-11-11	1.490	1.490	1.420	1.420	1.278	22,094
2024-11-08	1.450	1.450	1.450	1.450	1.305	0
2024-11-07	1.440	1.450	1.440	1.450	1.305	31,554
2024-11-06	1.460	1.460	1.460	1.460	1.314	347
2024-11-05	1.470	1.480	1.450	1.450	1.305	74,583
2024-11-04	1.480	1.480	1.480	1.480	1.332	781
2024-11-01	1.480	1.480	1.480	1.480	1.332	699
2024-10-31	1.480	1.480	1.480	1.480	1.332	0
2024-10-30	1.475	1.480	1.475	1.480	1.332	10,179
2024-10-29	1.460	1.460	1.460	1.460	1.314	0
2024-10-28	1.430	1.475	1.430	1.460	1.314	6,103
2024-10-25	1.425	1.425	1.425	1.425	1.283	2,700
2024-10-24	1.500	1.500	1.480	1.480	1.332	2,004
2024-10-23	1.470	1.470	1.470	1.470	1.323	0
2024-10-22	1.470	1.470	1.470	1.470	1.323	0
2024-10-21	1.470	1.470	1.470	1.470	1.323	0
2024-10-18	1.470	1.470	1.470	1.470	1.323	0
2024-10-17	1.470	1.470	1.470	1.470	1.323	3,341
2024-10-16	1.490	1.490	1.490	1.490	1.341	5
2024-10-15	1.500	1.500	1.500	1.500	1.350	0
2024-10-14	1.500	1.500	1.500	1.500	1.350	0
2024-10-11	1.500	1.500	1.500	1.500	1.350	4,680
2024-10-10	1.500	1.500	1.500	1.500	1.350	6,970
2024-10-09	1.480	1.480	1.480	1.480	1.332	508
2024-10-08	1.470	1.470	1.470	1.470	1.323	9,996
2024-10-07	1.450	1.450	1.450	1.450	1.305	0
2024-10-04	1.450	1.450	1.450	1.450	1.305	0
2024-10-03	1.415	1.450	1.415	1.450	1.305	13,708
2024-10-02	1.420	1.420	1.420	1.420	1.278	7,399
2024-10-01	1.400	1.400	1.400	1.400	1.260	0
2024-09-30	1.400	1.435	1.400	1.400	1.260	21,378
2024-09-27	1.400	1.400	1.400	1.400	1.260	0
2024-09-26	1.385	1.400	1.385	1.400	1.260	28,798
2024-09-25	1.385	1.390	1.385	1.385	1.247	4,620
2024-09-24	1.380	1.380	1.380	1.380	1.242	0
2024-09-23	1.380	1.380	1.380	1.380	1.242	373
2024-09-20	1.380	1.400	1.360	1.360	1.224	44,479
2024-09-19	1.380	1.380	1.380	1.380	1.242	0
2024-09-18	1.400	1.400	1.380	1.380	1.242	23,178
2024-09-17	1.420	1.420	1.420	1.420	1.278	357
2024-09-16	1.380	1.380	1.380	1.380	1.242	2,076
2024-09-13	1.440	1.440	1.440	1.440	1.296	0
2024-09-12	1.440	1.440	1.440	1.440	1.296	0
2024-09-11	1.440	1.440	1.440	1.440	1.296	5
2024-09-10	1.450	1.450	1.450	1.450	1.305	0
2024-09-09	1.450	1.450	1.450	1.450	1.305	2,069
2024-09-06	1.450	1.450	1.450	1.450	1.305	0
2024-09-05	1.450	1.450	1.450	1.450	1.305	0

← NewerPage 9 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.