ECP Emerging Growth Limited (ECP.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 03:40PM AEST
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Apr 15, 2024 | 1.2950 | 1.3000 | 1.2950 | 1.3000 | 1.3000 | 10,576 |
| Apr 12, 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2650 | 1.2650 | 11,325 |
| Apr 11, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 23,585 |
| Apr 10, 2024 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 9,313 |
| Apr 09, 2024 | 1.2650 | 1.2800 | 1.2650 | 1.2800 | 1.2800 | 19,660 |
| Apr 08, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 2,000 |
| Apr 05, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Apr 04, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 17,812 |
| Apr 03, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Apr 02, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 30,000 |
| Mar 28, 2024 | 1.2550 | 1.2550 | 1.2300 | 1.2300 | 1.2300 | 14,039 |
| Mar 27, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| Mar 26, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 78 |
| Mar 25, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| Mar 22, 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2550 | 1.2550 | 759 |
| Mar 21, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 20, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 9,276 |
| Mar 19, 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| Mar 18, 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 10,619 |
| Mar 15, 2024 | 1.2800 | 1.2950 | 1.2800 | 1.2950 | 1.2950 | 3,339 |
| Mar 14, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 28,000 |
| Mar 13, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 18,150 |
| Mar 12, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 11, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2 |
| Mar 08, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 5,200 |
| Mar 07, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 06, 2024 | 1.2850 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 10,315 |
| Mar 05, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 139,172 |
| Mar 04, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 24,080 |
| Mar 01, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,984 |
| Feb 29, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,899 |
| Feb 28, 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| Feb 28, 2024 | 0.023 Dividend | |||||
| Feb 27, 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2420 | 4,731 |
| Feb 26, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | - |
| Feb 23, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | 1,600 |
| Feb 22, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2665 | - |
| Feb 21, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2665 | - |
| Feb 20, 2024 | 1.2750 | 1.2900 | 1.2600 | 1.2900 | 1.2665 | 23,953 |
| Feb 19, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2175 | - |
| Feb 16, 2024 | 1.2350 | 1.2400 | 1.2350 | 1.2400 | 1.2175 | 29,439 |
| Feb 15, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| Feb 14, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| Feb 13, 2024 | 1.1850 | 1.1850 | 1.1800 | 1.1800 | 1.1585 | 10,751 |
| Feb 12, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.1880 | 25,000 |
| Feb 09, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Feb 08, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Feb 07, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Feb 06, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Feb 05, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | 20,407 |
| Feb 02, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| Feb 01, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| Jan 31, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| Jan 30, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| Jan 29, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| Jan 25, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1782 | 36,296 |
| Jan 24, 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2027 | 760 |
| Jan 23, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Jan 22, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Jan 19, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Jan 18, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Jan 17, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Jan 16, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Jan 15, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Jan 12, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| Jan 11, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.1880 | 16,200 |
| Jan 10, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| Jan 09, 2024 | 1.1850 | 1.1850 | 1.1800 | 1.1800 | 1.1585 | 19,409 |
| Jan 08, 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2000 | 1.1782 | 61,563 |
| Jan 05, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 17,200 |
| Jan 04, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | - |
| Jan 03, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 20,020 |
| Jan 02, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 21,740 |
| Dec 29, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| Dec 28, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| Dec 27, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| Dec 22, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| Dec 21, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| Dec 20, 2023 | 1.1850 | 1.1850 | 1.1200 | 1.1200 | 1.0996 | 23,824 |
| Dec 19, 2023 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1487 | 34,576 |
| Dec 18, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0898 | - |
| Dec 15, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0898 | - |
| Dec 14, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0898 | - |
| Dec 13, 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0898 | 21,218 |
| Dec 12, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
| Dec 11, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | 527 |
| Dec 08, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
| Dec 07, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
| Dec 06, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
| Dec 05, 2023 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.0800 | 15,600 |
| Dec 04, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
| Dec 01, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
| Nov 30, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
| Nov 29, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
| Nov 28, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
| Nov 27, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | 13,825 |
| Nov 24, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
| Nov 23, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | 9,048 |
| Nov 22, 2023 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.0800 | 14,640 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.