ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.925	0.925	0.925	0.925	0.765	0
2022-10-11	0.925	0.925	0.925	0.925	0.765	0
2022-10-10	0.945	0.950	0.925	0.925	0.765	22,958
2022-10-07	1.000	1.000	0.995	0.995	0.822	1,048
2022-10-06	1.025	1.025	1.025	1.025	0.847	0
2022-10-05	1.030	1.030	1.025	1.025	0.847	2,030
2022-10-04	1.030	1.030	1.025	1.025	0.847	972
2022-10-03	1.000	1.000	1.000	1.000	0.827	0
2022-09-30	1.000	1.005	1.000	1.000	0.827	65,099
2022-09-29	1.050	1.050	1.050	1.050	0.868	3,358
2022-09-28	1.120	1.120	1.120	1.120	0.926	0
2022-09-27	1.120	1.120	1.120	1.120	0.926	0
2022-09-26	1.120	1.120	1.120	1.120	0.926	0
2022-09-23	1.120	1.120	1.120	1.120	0.926	0
2022-09-21	1.120	1.120	1.120	1.120	0.926	0
2022-09-20	1.120	1.120	1.120	1.120	0.926	0
2022-09-19	1.120	1.120	1.120	1.120	0.926	0
2022-09-16	1.120	1.120	1.120	1.120	0.926	0
2022-09-15	1.120	1.120	1.120	1.120	0.926	0
2022-09-14	1.120	1.120	1.120	1.120	0.926	0
2022-09-13	1.120	1.120	1.120	1.120	0.926	0
2022-09-12	1.100	1.125	1.100	1.120	0.926	135,392
2022-09-09	1.120	1.120	1.120	1.120	0.926	0
2022-09-08	1.080	1.120	1.020	1.120	0.926	6,358
2022-09-07	1.080	1.080	1.080	1.080	0.893	12,179
2022-09-06	1.000	1.000	1.000	1.000	0.827	0
2022-09-05	1.050	1.050	1.000	1.000	0.827	16,179
2022-09-02	1.050	1.050	1.050	1.050	0.868	0
2022-09-01	1.050	1.050	1.050	1.050	0.868	0
2022-08-31	1.050	1.050	1.050	1.050	0.868	0
2022-08-30	1.050	1.050	1.050	1.050	0.868	0
2022-08-29	1.023	1.050	1.023	1.050	0.845	21,000
2022-08-26	1.045	1.045	1.045	1.045	0.841	0
2022-08-25	1.085	1.085	1.045	1.045	0.841	7,733
2022-08-24	1.060	1.070	1.040	1.070	0.861	11,833
2022-08-23	1.090	1.090	1.090	1.090	0.877	32,037
2022-08-22	1.090	1.090	1.090	1.090	0.877	1
2022-08-19	1.120	1.120	1.120	1.120	0.901	5,000
2022-08-18	1.135	1.145	1.135	1.135	0.914	21,893
2022-08-17	1.150	1.150	1.145	1.145	0.922	7,692
2022-08-16	1.170	1.170	1.170	1.170	0.942	5,346
2022-08-15	1.110	1.160	1.110	1.160	0.934	29,314
2022-08-12	1.160	1.160	1.160	1.160	0.934	433
2022-08-11	1.160	1.160	1.160	1.160	0.934	6,138
2022-08-10	1.160	1.160	1.160	1.160	0.934	0
2022-08-09	1.160	1.160	1.160	1.160	0.934	1,000
2022-08-08	1.160	1.160	1.160	1.160	0.934	0
2022-08-05	1.160	1.160	1.160	1.160	0.934	0
2022-08-04	1.160	1.160	1.160	1.160	0.934	862
2022-08-03	1.150	1.150	1.150	1.150	0.926	14,234
2022-08-02	1.090	1.090	1.090	1.090	0.877	600
2022-08-01	1.040	1.040	1.040	1.040	0.837	0
2022-07-29	1.040	1.040	1.040	1.040	0.837	0
2022-07-28	1.040	1.040	1.040	1.040	0.837	0
2022-07-27	1.040	1.040	1.040	1.040	0.837	0
2022-07-26	1.040	1.040	1.040	1.040	0.837	0
2022-07-25	1.040	1.040	1.040	1.040	0.837	938
2022-07-22	1.080	1.080	1.080	1.080	0.869	0
2022-07-21	1.060	1.080	1.060	1.080	0.869	35,766
2022-07-20	1.055	1.060	1.055	1.060	0.853	26,896

← NewerPage 18 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.