ECP Emerging Growth Limited (ASX:ECP)
Australia · Delayed Price · Currency is AUD 1.085
-0.005 (-0.46%)
At close: Jan 23, 2026
ECP Emerging Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 21,033 |
| Jan 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 8,920 |
| Jan 21, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 4,544 |
| Jan 19, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 4,183 |
| Jan 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6 |
| Jan 15, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 10,911 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 5,050 |
| Jan 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 3,500 |
| Jan 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 40,000 |
| Jan 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 10,000 |
| Jan 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,871 |
| Dec 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 20,350 |
| Dec 29, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.34% | 15,440 |
| Dec 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.03% | 3,014 |
| Dec 23, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 0.43% | 25,400 |
| Dec 22, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 12,202 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -2.56% | 17,254 |
| Dec 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 405 |
| Dec 15, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 3.07% | 12,062 |
| Dec 12, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.44% | 54,018 |
| Dec 10, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -2.97% | 16,261 |
| Dec 4, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 0.43% | 31,143 |
| Dec 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 700 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -3.31% | 66,114 |
| Nov 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 6,320 |
| Nov 26, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.43% | 28,568 |
| Nov 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.25% | 141 |
| Nov 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.68% | 5,250 |
| Nov 20, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | 8,551 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | 28,612 |
| Nov 17, 2025 | 1.19 | 1.23 | 1.18 | 1.18 | 1.18 | -6.35% | 36,390 |
| Nov 13, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 7.69% | 26,680 |
| Nov 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 17,267 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 141,320 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 83,368 |
| Nov 5, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 50,204 |
| Nov 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | 317 |
| Oct 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.93% | 28,666 |
| Oct 29, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 12,854 |
| Oct 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.69% | 821 |
| Oct 23, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.45% | 19,180 |
| Oct 22, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 40,474 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | 0.44% | 6,805 |
| Oct 20, 2025 | 1.13 | 1.20 | 1.13 | 1.13 | 1.13 | -2.60% | 35,000 |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 40,710 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 8,888 |
| Oct 15, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 8,724 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 30,517 |
| Oct 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 15,000 |
| Oct 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 29,496 |