ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.045	1.045	1.045	1.045	0.881	0
2023-04-03	1.045	1.045	1.045	1.045	0.881	0
2023-03-31	1.045	1.045	1.045	1.045	0.881	0
2023-03-30	1.050	1.050	1.045	1.045	0.881	10,500
2023-03-29	1.050	1.050	1.030	1.030	0.869	15,166
2023-03-28	1.050	1.050	1.050	1.050	0.886	0
2023-03-27	1.110	1.110	1.050	1.050	0.886	23,349
2023-03-24	1.145	1.145	1.145	1.145	0.966	0
2023-03-23	1.145	1.145	1.145	1.145	0.966	0
2023-03-22	1.135	1.145	1.135	1.145	0.966	13,491
2023-03-21	1.145	1.145	1.145	1.145	0.966	0
2023-03-20	1.145	1.145	1.145	1.145	0.966	0
2023-03-17	1.145	1.145	1.145	1.145	0.966	0
2023-03-16	1.145	1.145	1.145	1.145	0.966	0
2023-03-15	1.145	1.145	1.145	1.145	0.966	0
2023-03-14	1.145	1.145	1.145	1.145	0.966	2,300
2023-03-13	1.100	1.155	1.100	1.155	0.974	36,480
2023-03-10	1.085	1.085	1.085	1.085	0.915	0
2023-03-09	1.085	1.085	1.085	1.085	0.915	0
2023-03-08	1.095	1.145	1.080	1.085	0.915	51,033
2023-03-07	1.110	1.110	1.110	1.110	0.936	0
2023-03-06	1.110	1.110	1.110	1.110	0.936	0
2023-03-03	1.110	1.110	1.110	1.110	0.936	22,767
2023-03-02	1.010	1.010	1.010	1.010	0.852	0
2023-03-01	1.010	1.010	1.010	1.010	0.852	0
2023-02-28	1.050	1.050	1.010	1.010	0.852	9,500
2023-02-27	1.050	1.050	1.050	1.050	0.886	0
2023-02-24	1.050	1.050	1.050	1.050	0.886	5,228
2023-02-23	1.050	1.050	1.050	1.050	0.886	0
2023-02-22	1.055	1.055	1.050	1.050	0.886	49,232
2023-02-21	1.100	1.100	1.100	1.100	0.909	0
2023-02-20	1.100	1.100	1.100	1.100	0.909	0
2023-02-17	1.110	1.110	1.100	1.100	0.909	7,393
2023-02-16	1.150	1.150	1.110	1.110	0.917	2,000
2023-02-15	1.175	1.175	1.175	1.175	0.971	0
2023-02-14	1.175	1.175	1.175	1.175	0.971	0
2023-02-13	1.175	1.175	1.175	1.175	0.971	1
2023-02-10	1.128	1.175	1.128	1.175	0.971	65,436
2023-02-09	1.050	1.100	1.050	1.100	0.909	10,708
2023-02-08	1.025	1.025	1.025	1.025	0.847	0
2023-02-07	1.025	1.025	1.025	1.025	0.847	0
2023-02-06	1.025	1.025	1.025	1.025	0.847	0
2023-02-03	1.090	1.090	1.025	1.025	0.847	10,000
2023-02-02	1.120	1.120	1.120	1.120	0.926	0
2023-02-01	1.120	1.120	1.120	1.120	0.926	0
2023-01-31	1.120	1.120	1.120	1.120	0.926	0
2023-01-30	1.120	1.120	1.120	1.120	0.926	1
2023-01-27	1.135	1.140	1.110	1.110	0.917	14,251
2023-01-25	1.120	1.120	1.120	1.120	0.926	0
2023-01-24	1.120	1.120	1.120	1.120	0.926	0
2023-01-23	1.120	1.120	1.120	1.120	0.926	0
2023-01-20	1.120	1.120	1.120	1.120	0.926	0
2023-01-19	1.120	1.120	1.120	1.120	0.926	0
2023-01-18	1.125	1.125	1.120	1.120	0.926	8,777
2023-01-17	1.160	1.160	1.120	1.120	0.926	30,000
2023-01-16	1.155	1.160	1.155	1.160	0.959	33,369
2023-01-13	1.155	1.160	1.155	1.160	0.959	14,741
2023-01-12	1.080	1.080	1.080	1.080	0.893	0
2023-01-11	1.080	1.080	1.080	1.080	0.893	0
2023-01-10	1.080	1.080	1.080	1.080	0.893	0

← NewerPage 16 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.