ECP Emerging Growth Limited (ASX:ECP)
Australia · Delayed Price · Currency is AUD 0.8700
-0.0300 (-3.33%)
At close: Mar 6, 2026
ECP Emerging Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -3.33% | 92,914 |
| Mar 5, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 12,627 |
| Feb 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | 21,739 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.00% | 2,782 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -7.22% | 174,407 |
| Feb 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 1,030 |
| Feb 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,010 |
| Feb 17, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 0.98 | 9.89% | 124,132 |
| Feb 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | - | 13,585 |
| Feb 12, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.89 | -7.14% | 25,000 |
| Feb 11, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.96 | 7.69% | 23,457 |
| Feb 10, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.89 | -2.67% | 304,479 |
| Feb 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | -5.08% | 99,390 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.96 | 5.35% | 8,217 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.91 | -7.43% | 27,041 |
| Feb 2, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 0.99 | -5.61% | 7,890 |
| Jan 30, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.04 | -0.93% | 5,902 |
| Jan 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -0.46% | 927 |
| Jan 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -0.46% | 21,033 |
| Jan 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | - | 8,920 |
| Jan 21, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.06 | -1.80% | 4,544 |
| Jan 19, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.08 | 0.91% | 4,183 |
| Jan 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | - | 6 |
| Jan 15, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.07 | -0.90% | 10,911 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.08 | - | 5,050 |
| Jan 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | 3,500 |
| Jan 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | 40,000 |
| Jan 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | 10,000 |
| Jan 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | 1,871 |
| Dec 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 0.45% | 20,350 |
| Dec 29, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.08 | -1.34% | 15,440 |
| Dec 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -3.03% | 3,014 |
| Dec 23, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.13 | 0.43% | 25,400 |
| Dec 22, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.12 | 0.88% | 12,202 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.11 | -2.56% | 17,254 |
| Dec 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -0.43% | 405 |
| Dec 15, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.15 | 3.07% | 12,062 |
| Dec 12, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.11 | -0.44% | 54,018 |
| Dec 10, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.12 | -2.97% | 16,261 |
| Dec 4, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.15 | 0.43% | 31,143 |
| Dec 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 0.43% | 700 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.14 | -3.31% | 66,114 |
| Nov 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 2.54% | 6,320 |
| Nov 26, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.15 | 0.43% | 28,568 |
| Nov 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -0.25% | 141 |
| Nov 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 0.68% | 5,250 |
| Nov 20, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.14 | 0.43% | 8,551 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -1.27% | 28,612 |
| Nov 17, 2025 | 1.19 | 1.23 | 1.18 | 1.18 | 1.15 | -6.35% | 36,390 |
| Nov 13, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.23 | 7.69% | 26,680 |