ECP Emerging Growth Limited (ASX:ECP)
Australia · Delayed Price · Currency is AUD 1.310
+0.020 (1.55%)
Aug 5, 2025, 2:12 PM AEST
ECP Emerging Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,213 |
| Aug 4, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 1,117 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 1,650 |
| Jul 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Jul 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 17,500 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 789 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 15,000 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 790 |
| Jul 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 764 |
| Jul 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 15, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 1.60% | 786 |
| Jul 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 9,051 |
| Jul 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1 |
| Jul 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 1 |
| Jul 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Jul 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Jul 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Jul 2, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 10,972 |
| Jul 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 41 |
| Jun 30, 2025 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 10,852 |
| Jun 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 4,500 |
| Jun 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 24, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 14,316 |
| Jun 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 18, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -4.00% | 7,063 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 3,422 |
| Jun 16, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 51,764 |
| Jun 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 3,605 |
| Jun 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 1,577 |
| Jun 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 7,578 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,500 |
| May 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1,396 |