ECP Emerging Growth Limited (ECP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:12AM AEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.2650 | 1.2650 | 1.2600 | 1.2600 | 1.2600 | 20,000 |
| 03 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 02 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 01 May 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 20,000 |
| 30 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 29 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 7,803 |
| 26 Apr 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 7,447 |
| 24 Apr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 23 Apr 2024 | 1.2600 | 1.2600 | 1.2550 | 1.2550 | 1.2550 | 8,500 |
| 22 Apr 2024 | 1.2550 | 1.2600 | 1.2550 | 1.2600 | 1.2600 | 4,126 |
| 19 Apr 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 41,183 |
| 18 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 17 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 7,500 |
| 16 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 15 Apr 2024 | 1.2950 | 1.3000 | 1.2950 | 1.3000 | 1.3000 | 10,576 |
| 12 Apr 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2650 | 1.2650 | 11,325 |
| 11 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 23,585 |
| 10 Apr 2024 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 9,313 |
| 09 Apr 2024 | 1.2650 | 1.2800 | 1.2650 | 1.2800 | 1.2800 | 19,660 |
| 08 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 2,000 |
| 05 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 04 Apr 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 17,812 |
| 03 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 02 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 30,000 |
| 28 Mar 2024 | 1.2550 | 1.2550 | 1.2300 | 1.2300 | 1.2300 | 14,039 |
| 27 Mar 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 26 Mar 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 78 |
| 25 Mar 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 22 Mar 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2550 | 1.2550 | 759 |
| 21 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 20 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 9,276 |
| 19 Mar 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 18 Mar 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 10,619 |
| 15 Mar 2024 | 1.2800 | 1.2950 | 1.2800 | 1.2950 | 1.2950 | 3,339 |
| 14 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 28,000 |
| 13 Mar 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 18,150 |
| 12 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 11 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2 |
| 08 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 5,200 |
| 07 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 06 Mar 2024 | 1.2850 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 10,315 |
| 05 Mar 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 139,172 |
| 04 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 24,080 |
| 01 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,984 |
| 29 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,899 |
| 28 Feb 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 28 Feb 2024 | 0.023 Dividend | |||||
| 27 Feb 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2420 | 4,731 |
| 26 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | - |
| 23 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | 1,600 |
| 22 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2665 | - |
| 21 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2665 | - |
| 20 Feb 2024 | 1.2750 | 1.2900 | 1.2600 | 1.2900 | 1.2665 | 23,953 |
| 19 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2175 | - |
| 16 Feb 2024 | 1.2350 | 1.2400 | 1.2350 | 1.2400 | 1.2175 | 29,439 |
| 15 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| 14 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| 13 Feb 2024 | 1.1850 | 1.1850 | 1.1800 | 1.1800 | 1.1585 | 10,751 |
| 12 Feb 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.1880 | 25,000 |
| 09 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 08 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 07 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 06 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 05 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | 20,407 |
| 02 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| 01 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| 31 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| 30 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| 29 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| 25 Jan 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1782 | 36,296 |
| 24 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2027 | 760 |
| 23 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 22 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 19 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 18 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 17 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 16 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 15 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 12 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 11 Jan 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.1880 | 16,200 |
| 10 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| 09 Jan 2024 | 1.1850 | 1.1850 | 1.1800 | 1.1800 | 1.1585 | 19,409 |
| 08 Jan 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2000 | 1.1782 | 61,563 |
| 05 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 17,200 |
| 04 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | - |
| 03 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 20,020 |
| 02 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 21,740 |
| 29 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| 28 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| 27 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| 22 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| 21 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| 20 Dec 2023 | 1.1850 | 1.1850 | 1.1200 | 1.1200 | 1.0996 | 23,824 |
| 19 Dec 2023 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1487 | 34,576 |
| 18 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0898 | - |
| 15 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0898 | - |
| 14 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0898 | - |
| 13 Dec 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0898 | 21,218 |
| 12 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
| 11 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | 527 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.