ECP Emerging Growth Limited Historical Data - ECP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

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	-0.045	-3.46153846154	1.3	1.3	1.255	17936	1.25921017	DE
4	0	0	1.255	1.3	1.23	15355	1.26073067	DE
12	0.045	3.71900826446	1.21	1.35	1.18	16717	1.26322271	DE
26	0.205	19.5238095238	1.05	1.35	1.05	16834	1.22629036	DE
52	0.2	18.9573459716	1.055	1.35	1	18013	1.16838575	DE
156	-0.15	-10.6761565836	1.405	1.69	0.9	15688	1.25526059	DE
260	0.215	20.6730769231	1.04	1.69	0.705	18017	1.22076476	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	1.2549999	0	0.00	1.2549999	1.2549999	1.2549999	0
1713852900	1.2549999	-0.01	-0.40	1.26	1.26	1.2549999	8500
1713766500	1.26	0	0.00	1.2549999	1.26	1.2549999	4126
1713507300	1.26	-0.04	-3.08	1.3	1.3	1.26	41183
1713420900	1.3	0	0.00	1.3	1.3	1.3	0
1713334500	1.3	0	0.00	1.3	1.3	1.3	7500
1713248100	1.3	0	0.00	1.3	1.3	1.3	0
1713161700	1.3	0.04	2.77	1.295	1.3	1.295	10576
1712902500	1.2649999	0.01	1.20	1.28	1.28	1.2649999	11325
1712816100	1.25	0	0.00	1.25	1.25	1.25	23585
1712729700	1.25	-0.03	-2.34	1.2549999	1.2549999	1.25	9313
1712643300	1.28	0.02	1.59	1.2649999	1.28	1.2649999	19660
1712556900	1.26	0.03	2.44	1.26	1.26	1.26	2000
1712294100	1.23	0	0.00	1.23	1.23	1.23	0
1712207700	1.23	-0.04	-3.15	1.28	1.28	1.23	17812
1712121300	1.27	0	0.00	1.27	1.27	1.27	0
1712034900	1.27	0.04	3.25	1.27	1.27	1.27	30000
1711602900	1.23	-0.03	-1.99	1.2549999	1.2549999	1.23	14039
1711516500	1.2549999	0	0.00	1.2549999	1.2549999	1.2549999	0
1711430100	1.2549999	-0.03	-1.95	1.2549999	1.2549999	1.2549999	78
1711343700	1.28	0	0.00	1.28	1.28	1.28	0
1711084500	1.28	0	0.00	1.28	1.28	1.28	759
1710998100	1.28	0	0.00	1.28	1.28	1.28	0
1710911700	1.28	0.04	3.64	1.28	1.28	1.28	9276
1710825300	1.235	0	0.00	1.235	1.235	1.235	0
1710738900	1.235	-0.06	-4.63	1.235	1.235	1.235	10619
1710479700	1.295	0.01	1.17	1.28	1.295	1.28	3339
1710393300	1.28	-0.01	-0.39	1.28	1.28	1.28	28000
1710306900	1.285	0	0.39	1.285	1.285	1.285	18150
1710220500	1.28	0	0.00	1.28	1.28	1.28	0
1710134100	1.28	0	0.00	1.28	1.28	1.28	2
1709874900	1.28	0	0.00	1.28	1.28	1.28	5200
1709788500	1.28	0	0.00	1.28	1.28	1.28	0
1709702100	1.28	0	0.00	1.285	1.285	1.28	10315
1709615700	1.28	0	0.00	1.35	1.35	1.27	139172
1709529300	1.28	0.02	1.59	1.28	1.28	1.28	24080
1709270100	1.26	-0.02	-1.56	1.26	1.26	1.26	1984
1709183700	1.28	0.02	1.19	1.28	1.28	1.28	1899
1709097300	1.2649999	0	0.00	1.2649999	1.2649999	1.2649999	0
1709010900	1.2649999	0.01	1.20	1.2649999	1.2649999	1.2649999	4731
1708924500	1.25	0	0.00	1.25	1.25	1.25	0
1708665300	1.25	-0.04	-3.10	1.25	1.25	1.25	1600
1708578900	1.29	0	0.00	1.29	1.29	1.29	0
1708492500	1.29	0	0.00	1.29	1.29	1.29	0
1708406100	1.29	0.05	4.03	1.275	1.29	1.26	23953
1708319700	1.24	0	0.00	1.24	1.24	1.24	0
1708060500	1.24	0.06	5.08	1.235	1.24	1.235	29439
1707974100	1.18	0	0.00	1.18	1.18	1.18	0
1707887700	1.18	0	0.00	1.18	1.18	1.18	0
1707801300	1.18	-0.03	-2.48	1.185	1.185	1.18	10751
1707714900	1.21	0	0.00	1.21	1.21	1.2	25000
1707455700	1.21	0	0.00	1.21	1.21	1.21	0
1707369300	1.21	0	0.00	1.21	1.21	1.21	0
1707282900	1.21	0	0.00	1.21	1.21	1.21	0
1707196500	1.21	0	0.00	1.21	1.21	1.21	0
1707110100	1.21	0.01	0.83	1.21	1.21	1.21	20407
1706850900	1.2	0	0.00	1.2	1.2	1.2	0
1706764500	1.2	0	0.00	1.2	1.2	1.2	0
1706678100	1.2	0	0.00	1.2	1.2	1.2	0
1706591700	1.2	0	0.00	1.2	1.2	1.2	0
1706505300	1.2	0	0.00	1.2	1.2	1.2	0
1706159700	1.2	-0.03	-2.04	1.23	1.23	1.2	35705

ECP Emerging Growth

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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