ECP Emerging Growth Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.450	1.450	1.445	1.445	1.145	31,671
2022-01-24	1.490	1.490	1.450	1.450	1.149	31,385
2022-01-21	1.545	1.545	1.495	1.500	1.188	37,104
2022-01-20	1.545	1.550	1.545	1.550	1.228	11,737
2022-01-19	1.525	1.550	1.500	1.540	1.220	56,473
2022-01-18	1.540	1.540	1.540	1.540	1.220	0
2022-01-17	1.535	1.545	1.535	1.540	1.220	21,576
2022-01-14	1.530	1.530	1.525	1.525	1.208	65,000
2022-01-13	1.570	1.570	1.570	1.570	1.244	2,538
2022-01-12	1.570	1.570	1.570	1.570	1.244	0
2022-01-11	1.570	1.570	1.570	1.570	1.244	0
2022-01-10	1.570	1.570	1.525	1.570	1.244	5,688
2022-01-07	1.540	1.540	1.540	1.540	1.220	0
2022-01-06	1.550	1.565	1.540	1.540	1.220	94,574
2022-01-05	1.555	1.555	1.550	1.550	1.228	40,000
2022-01-04	1.575	1.575	1.575	1.575	1.248	60
2021-12-31	1.550	1.550	1.550	1.550	1.228	0
2021-12-30	1.550	1.550	1.550	1.550	1.228	1,592
2021-12-29	1.525	1.525	1.525	1.525	1.208	0
2021-12-24	1.525	1.525	1.525	1.525	1.208	8,865
2021-12-23	1.505	1.505	1.505	1.505	1.192	0
2021-12-22	1.505	1.505	1.505	1.505	1.192	540
2021-12-21	1.515	1.515	1.490	1.500	1.188	44,260
2021-12-20	1.535	1.535	1.510	1.520	1.204	26,962
2021-12-17	1.590	1.590	1.590	1.590	1.260	628
2021-12-16	1.545	1.545	1.545	1.545	1.224	0
2021-12-15	1.545	1.545	1.545	1.545	1.224	13,034
2021-12-14	1.550	1.550	1.550	1.550	1.228	2,534
2021-12-13	1.545	1.545	1.545	1.545	1.224	0
2021-12-10	1.545	1.545	1.545	1.545	1.224	0
2021-12-09	1.545	1.545	1.545	1.545	1.224	0
2021-12-08	1.545	1.545	1.545	1.545	1.224	2,500
2021-12-07	1.625	1.625	1.625	1.625	1.287	0
2021-12-06	1.625	1.625	1.625	1.625	1.287	7
2021-12-03	1.580	1.580	1.580	1.580	1.252	0
2021-12-02	1.580	1.580	1.580	1.580	1.252	0
2021-12-01	1.580	1.580	1.580	1.580	1.252	0
2021-11-30	1.580	1.580	1.580	1.580	1.252	5,500
2021-11-29	1.550	1.550	1.530	1.530	1.212	20,146
2021-11-26	1.630	1.630	1.630	1.630	1.291	0
2021-11-25	1.660	1.660	1.630	1.630	1.291	7,782
2021-11-24	1.660	1.670	1.660	1.660	1.315	34,054
2021-11-23	1.650	1.660	1.650	1.660	1.315	52,052
2021-11-22	1.685	1.685	1.685	1.685	1.335	0
2021-11-19	1.685	1.685	1.685	1.685	1.335	66
2021-11-18	1.690	1.690	1.690	1.690	1.339	0
2021-11-17	1.685	1.690	1.685	1.690	1.339	1,182
2021-11-16	1.620	1.620	1.620	1.620	1.283	0
2021-11-15	1.620	1.620	1.620	1.620	1.283	0
2021-11-12	1.620	1.620	1.620	1.620	1.283	0
2021-11-11	1.650	1.650	1.620	1.620	1.283	6,463
2021-11-10	1.670	1.670	1.670	1.670	1.323	0
2021-11-09	1.670	1.670	1.670	1.670	1.323	0
2021-11-08	1.670	1.670	1.670	1.670	1.323	0
2021-11-05	1.670	1.670	1.670	1.670	1.323	0
2021-11-04	1.670	1.670	1.670	1.670	1.323	0
2021-11-03	1.665	1.675	1.665	1.670	1.323	16,168
2021-11-02	1.600	1.600	1.600	1.600	1.268	0
2021-11-01	1.600	1.600	1.600	1.600	1.268	0
2021-10-29	1.600	1.600	1.600	1.600	1.268	3,100

← NewerPage 21 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.