ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.380	1.380	1.380	1.380	1.111	0
2022-04-21	1.380	1.380	1.380	1.380	1.111	0
2022-04-20	1.380	1.380	1.380	1.380	1.111	18
2022-04-19	1.380	1.380	1.375	1.375	1.107	12,369
2022-04-14	1.375	1.375	1.375	1.375	1.107	8,355
2022-04-13	1.400	1.400	1.400	1.400	1.127	0
2022-04-12	1.375	1.400	1.338	1.400	1.127	30,000
2022-04-11	1.300	1.300	1.300	1.300	1.046	0
2022-04-08	1.310	1.310	1.300	1.300	1.046	19,200
2022-04-07	1.305	1.305	1.300	1.300	1.046	18,490
2022-04-06	1.410	1.410	1.410	1.410	1.135	0
2022-04-05	1.385	1.410	1.385	1.410	1.135	12,675
2022-04-04	1.360	1.360	1.360	1.360	1.095	0
2022-04-01	1.360	1.360	1.360	1.360	1.095	0
2022-03-31	1.360	1.360	1.360	1.360	1.095	1,000
2022-03-30	1.360	1.360	1.360	1.360	1.095	0
2022-03-29	1.300	1.360	1.300	1.360	1.095	14,032
2022-03-28	1.290	1.290	1.290	1.290	1.038	0
2022-03-25	1.285	1.290	1.285	1.290	1.038	5,000
2022-03-24	1.290	1.290	1.290	1.290	1.038	171
2022-03-23	1.270	1.295	1.270	1.295	1.042	15,000
2022-03-22	1.245	1.245	1.230	1.230	0.990	35,000
2022-03-21	1.270	1.270	1.270	1.270	1.022	0
2022-03-18	1.270	1.270	1.270	1.270	1.022	0
2022-03-17	1.270	1.270	1.270	1.270	1.022	3,933
2022-03-16	1.265	1.270	1.265	1.270	1.022	2,000
2022-03-15	1.270	1.270	1.270	1.270	1.022	1
2022-03-14	1.235	1.235	1.235	1.235	0.994	0
2022-03-11	1.235	1.235	1.235	1.235	0.994	0
2022-03-10	1.225	1.235	1.225	1.235	0.994	12,100
2022-03-09	1.295	1.295	1.295	1.295	1.042	0
2022-03-08	1.295	1.295	1.295	1.295	1.042	0
2022-03-07	1.295	1.295	1.295	1.295	1.042	1
2022-03-04	1.295	1.295	1.295	1.295	1.042	1
2022-03-03	1.295	1.295	1.295	1.295	1.042	23,039
2022-03-02	1.295	1.295	1.295	1.295	1.042	2,314
2022-03-01	1.320	1.320	1.320	1.320	1.062	17,913
2022-02-28	1.270	1.270	1.270	1.270	1.022	2,863
2022-02-25	1.335	1.335	1.335	1.335	1.058	11,228
2022-02-24	1.305	1.305	1.300	1.300	1.030	27,042
2022-02-23	1.340	1.340	1.340	1.340	1.062	1
2022-02-22	1.350	1.350	1.305	1.310	1.038	18,652
2022-02-21	1.400	1.400	1.400	1.400	1.109	557
2022-02-18	1.390	1.390	1.390	1.390	1.101	0
2022-02-17	1.390	1.390	1.390	1.390	1.101	8
2022-02-16	1.350	1.350	1.350	1.350	1.070	0
2022-02-15	1.390	1.390	1.350	1.350	1.070	10,878
2022-02-14	1.385	1.385	1.385	1.385	1.097	3,738
2022-02-11	1.400	1.400	1.400	1.400	1.109	0
2022-02-10	1.435	1.435	1.400	1.400	1.109	16,962
2022-02-09	1.300	1.300	1.300	1.300	1.030	0
2022-02-08	1.440	1.440	1.300	1.300	1.030	77,693
2022-02-07	1.435	1.435	1.400	1.400	1.109	26,832
2022-02-04	1.475	1.475	1.475	1.475	1.169	0
2022-02-03	1.475	1.475	1.475	1.475	1.169	0
2022-02-02	1.475	1.475	1.475	1.475	1.169	0
2022-02-01	1.475	1.475	1.475	1.475	1.169	0
2022-01-31	1.475	1.475	1.475	1.475	1.169	0
2022-01-28	1.475	1.475	1.475	1.475	1.169	0
2022-01-27	1.475	1.475	1.475	1.475	1.169	6,779

← NewerPage 20 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.