ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.075	1.075	1.075	1.075	0.865	0
2022-07-18	1.075	1.075	1.075	1.075	0.865	930
2022-07-15	1.065	1.075	1.065	1.075	0.865	5,224
2022-07-14	1.050	1.050	1.050	1.050	0.845	4,276
2022-07-13	1.080	1.080	1.080	1.080	0.869	0
2022-07-12	1.080	1.080	1.080	1.080	0.869	0
2022-07-11	1.080	1.080	1.080	1.080	0.869	0
2022-07-08	1.080	1.080	1.080	1.080	0.869	500
2022-07-07	1.040	1.080	1.030	1.080	0.869	13,926
2022-07-06	1.130	1.130	1.130	1.130	0.910	0
2022-07-05	1.130	1.130	1.130	1.130	0.910	0
2022-07-04	1.130	1.130	1.130	1.130	0.910	0
2022-07-01	1.100	1.130	1.100	1.130	0.910	19,964
2022-06-30	1.100	1.100	1.100	1.100	0.885	0
2022-06-29	1.100	1.100	1.100	1.100	0.885	0
2022-06-28	1.075	1.100	1.075	1.100	0.885	5,500
2022-06-27	1.005	1.005	1.005	1.005	0.809	0
2022-06-24	1.005	1.005	1.005	1.005	0.809	1,121
2022-06-23	1.005	1.075	1.005	1.075	0.865	9,991
2022-06-22	1.000	1.000	1.000	1.000	0.805	0
2022-06-21	0.988	1.000	0.988	1.000	0.805	1,013
2022-06-20	0.980	0.980	0.960	0.960	0.773	10,840
2022-06-17	1.030	1.030	0.990	0.990	0.797	20,913
2022-06-16	0.980	1.000	0.980	1.000	0.805	27,660
2022-06-15	1.100	1.100	1.100	1.100	0.885	0
2022-06-14	1.100	1.100	1.100	1.100	0.885	2,724
2022-06-10	1.100	1.100	1.100	1.100	0.885	0
2022-06-09	1.100	1.100	1.100	1.100	0.885	0
2022-06-08	1.100	1.100	1.100	1.100	0.885	0
2022-06-07	1.100	1.100	1.100	1.100	0.885	0
2022-06-06	1.100	1.100	1.100	1.100	0.885	0
2022-06-03	1.100	1.100	1.100	1.100	0.885	0
2022-06-02	1.105	1.105	1.100	1.100	0.885	22,439
2022-06-01	1.155	1.155	1.155	1.155	0.930	0
2022-05-31	1.155	1.155	1.155	1.155	0.930	0
2022-05-30	1.155	1.155	1.155	1.155	0.930	3,500
2022-05-27	1.155	1.155	1.155	1.155	0.930	0
2022-05-26	1.155	1.155	1.155	1.155	0.930	0
2022-05-25	1.155	1.155	1.155	1.155	0.930	0
2022-05-24	1.155	1.155	1.155	1.155	0.930	0
2022-05-23	1.155	1.155	1.155	1.155	0.930	865
2022-05-20	1.100	1.100	1.100	1.100	0.885	0
2022-05-19	1.105	1.130	1.100	1.100	0.885	30,757
2022-05-18	1.120	1.120	1.105	1.105	0.889	22,800
2022-05-17	1.100	1.100	1.100	1.100	0.885	0
2022-05-16	1.100	1.100	1.100	1.100	0.885	14,707
2022-05-13	1.058	1.100	1.058	1.100	0.885	22,000
2022-05-12	1.090	1.090	1.050	1.050	0.845	1,000
2022-05-11	1.120	1.120	1.080	1.080	0.869	2
2022-05-10	1.130	1.130	1.120	1.120	0.901	27,796
2022-05-09	1.125	1.125	1.125	1.125	0.906	0
2022-05-06	1.150	1.150	1.125	1.125	0.906	8,000
2022-05-05	1.230	1.235	1.200	1.200	0.966	37,512
2022-05-04	1.310	1.310	1.310	1.310	1.054	0
2022-05-03	1.310	1.310	1.310	1.310	1.054	0
2022-05-02	1.310	1.310	1.310	1.310	1.054	0
2022-04-29	1.310	1.310	1.310	1.310	1.054	2,000
2022-04-28	1.280	1.280	1.280	1.280	1.030	8,000
2022-04-27	1.300	1.300	1.300	1.300	1.046	10,000
2022-04-26	1.380	1.380	1.380	1.380	1.111	0

← NewerPage 19 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.