ECP Emerging Growth Limited (ASX:ECP)
Australia · Delayed Price · Currency is AUD 0.8350
0.00 (0.00%)
Apr 21, 2026, 3:01 PM AEST
ECP Emerging Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -1.18% | 119,466 |
| Apr 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 27,172 |
| Apr 17, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -1.74% | 24,730 |
| Apr 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 11,712 |
| Apr 15, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 8,000 |
| Apr 13, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.76% | 10,000 |
| Apr 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 30,001 |
| Apr 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,000 |
| Apr 8, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 3.03% | 37,433 |
| Apr 7, 2026 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 20,983 |
| Apr 2, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.20% | 1,200 |
| Apr 1, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.83% | 200 |
| Mar 30, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | 25,353 |
| Mar 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 2,055 |
| Mar 25, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -3.53% | 5,454 |
| Mar 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3 |
| Mar 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 600 |
| Mar 19, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.74% | 11,030 |
| Mar 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 15,000 |
| 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 |