ECP Emerging Growth Limited Historical Data - ECP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
ECP Emerging Growth Limited (ECP)
ECP Emerging Growth Limited (ECP) Historical

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.035	2.7027027027	1.295	1.33	1.295	7091	1.32814893	DE
4	0.05	3.90625	1.28	1.365	1.205	20361	1.2531653	DE
12	0.065	5.13833992095	1.265	1.365	1.205	23852	1.2686536	DE
26	0.1	8.13008130081	1.23	1.365	1.18	20021	1.26442693	DE
52	0.23	20.9090909091	1.1	1.365	1.035	19468	1.21556242	DE
156	-0.175	-11.6279069767	1.505	1.69	0.9	16493	1.23918725	DE
260	0.29	27.8846153846	1.04	1.69	0.705	18266	1.22563828	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	1.33	0	0.00	1.33	1.33	1.33	0
1721888100	1.33	0	0.00	1.33	1.33	1.33	0
1721801700	1.33	0.04	2.70	1.33	1.33	1.33	13431
1721715300	1.295	0	0.00	1.295	1.295	1.295	0
1721628900	1.295	0	0.00	1.295	1.295	1.295	0
1721369700	1.295	0	0.00	1.295	1.295	1.295	0
1721283300	1.295	-0.07	-5.13	1.295	1.295	1.295	750
1721196900	1.365	0.13	10.08	1.365	1.365	1.365	2684
1721110500	1.24	0	0.00	1.24	1.24	1.24	0
1721024100	1.24	0	0.00	1.24	1.24	1.24	0
1720764900	1.24	0.03	2.90	1.3	1.305	1.24	19083
1720678500	1.205	0	0.00	1.205	1.205	1.205	0
1720592100	1.205	0	0.00	1.205	1.205	1.205	0
1720505700	1.205	-0.08	-5.86	1.28	1.29	1.205	65347
1720419300	1.28	0.01	0.79	1.2549999	1.28	1.2549999	63538
1720160100	1.27	0.02	1.60	1.26	1.27	1.26	8000
1720073700	1.25	-0.03	-2.34	1.25	1.25	1.25	2800
1719987300	1.28	0	0.00	1.28	1.28	1.28	7615
1719900900	1.28	0	0.00	1.28	1.28	1.28	0
1719814500	1.28	0	0.00	1.28	1.28	1.28	0
1719555300	1.28	0	0.00	1.28	1.28	1.28	0
1719468900	1.28	0	0.00	1.28	1.28	1.28	0
1719382500	1.28	0.01	0.79	1.28	1.28	1.28	15748
1719296100	1.27	-0.03	-2.31	1.29	1.29	1.27	5635
1719209700	1.3	0	0.00	1.3	1.3	1.3	0
1718950500	1.3	0.03	2.36	1.28	1.3	1.28	20700
1718864100	1.27	0	0.00	1.27	1.27	1.27	0
1718777700	1.27	0	0.00	1.27	1.27	1.27	0
1718691300	1.27	0.02	1.60	1.27	1.27	1.27	8015
1718604900	1.25	0	0.00	1.25	1.25	1.25	0
1718345700	1.25	0	0.00	1.25	1.25	1.25	0
1718259300	1.25	0	0.00	1.25	1.25	1.25	0
1718172900	1.25	0	0.00	1.25	1.25	1.25	0
1718086500	1.25	0	0.00	1.25	1.25	1.25	0
1717740900	1.25	0	0.00	1.25	1.25	1.25	0
1717654500	1.25	0	0.00	1.25	1.25	1.25	0
1717568100	1.25	0	0.00	1.25	1.25	1.25	0
1717481700	1.25	-0.05	-3.85	1.24	1.25	1.24	17000
1717395300	1.3	0.06	4.84	1.25	1.3	1.245	26515
1717136100	1.24	-0.02	-1.20	1.245	1.245	1.24	48021
1717049700	1.2549999	-0.01	-0.79	1.26	1.26	1.2549999	21479
1716963300	1.2649999	0	0.00	1.2649999	1.2649999	1.2649999	0
1716876900	1.2649999	-0.02	-1.17	1.28	1.28	1.2475	75020
1716790500	1.28	0	0.00	1.28	1.28	1.28	12403
1716531300	1.28	-0.02	-1.54	1.28	1.28	1.28	4941
1716444900	1.3	0	0.00	1.3	1.3	1.3	0
1716358500	1.3	0.05	4.00	1.26	1.3	1.26	87397
1716272100	1.25	0	0.00	1.25	1.25	1.25	0
1716185700	1.25	0	0.00	1.25	1.25	1.25	0
1715926500	1.25	0	0.00	1.25	1.25	1.25	0
1715840100	1.25	-0.05	-3.85	1.2549999	1.2549999	1.25	19125
1715753700	1.3	0	0.00	1.3	1.3	1.3	0
1715667300	1.3	0	0.00	1.3	1.3	1.3	0
1715580900	1.3	0.03	2.36	1.27	1.3	1.2549999	29291
1715321700	1.27	-0.03	-2.31	1.29	1.29	1.27	38460
1715235300	1.3	0.03	2.36	1.3	1.3	1.3	1008
1715148900	1.27	0.01	0.79	1.27	1.27	1.27	10000
1715062500	1.26	0	0.00	1.26	1.26	1.26	0
1714976100	1.26	0.01	0.80	1.2649999	1.2649999	1.26	20000
1714716900	1.25	0	0.00	1.25	1.25	1.25	0
1714630500	1.25	0	0.00	1.25	1.25	1.25	0
1714544100	1.25	-0.05	-3.85	1.26	1.26	1.25	20000
1714457700	1.3	0	0.00	1.3	1.3	1.3	0
1714371300	1.3	0	0.00	1.3	1.3	1.3	7803

ECP Emerging Growth

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions