Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-Jun-11 05:34:46 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ECP) ECP EMERGING GROWTH LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ECP    Limits Next Section


Company Details for (ECP) ECP EMERGING GROWTH LIMITED

Listing Code ECP
Listing Name ECP EMERGING GROWTH LIMITED
GICS Sector Not Applic
ISIN Name ECORP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ECP9


Maximum Price date available .. Tuesday 10th June 2025
Latest price with VOLUME for ECP .. Tuesday 10th June 2025

ECP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.22 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ECP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

256 Days for (ECP) ECP EMERGING GROWTH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-May-25 Wed 1.155 1.155 1.155 1.155 0 0.1
2022-May-24 Tue 1.155 1.155 1.155 1.155 0 0.1
2022-May-23 Mon 1.155 1.155 1.155 1.155 ### ### 0.1
2022-May-20 Fri ### ### ### ### 0 0.0
2022-May-19 Thu ### ### ### ### 30,757 0 32.2 32.2 0.0
2022-May-18 Wed ### ### ### ### ### ### 0.0
2022-May-17 Tue ### ### ### ### 0 0.0
2022-May-16 Mon ### ### ### ### 72.6 72.6 0.0
2022-May-13 Fri 1.0575 ### 1.0575 ### ### ### 0.0
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed ### ### ### ### 2 0 ### ### 0.0
2022-May-10 Tue 1.125 1.125 1.125 1.125 0 ###
2022-May-09 Mon 1.125 1.125 1.125 1.125 0 ###
2022-May-06 Fri ### ### 1.125 1.125 27.0 27.0 ###
2022-May-05 Thu 1.23 ### 1.2 1.2 ### ### 0.1
2022-May-04 Wed ### ### ### ### 0 0.0
2022-May-03 Tue ### ### ### ### 0 0.0
2022-May-02 Mon ### ### ### ### 0 0.0
2022-Apr-29 Fri ### ### ### ### 60.3 60.3 0.0
2022-Apr-28 Thu 1.28 1.28 1.28 1.28 64.1 64.1 ###
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### 0 0.0
2022-Apr-22 Fri ### ### ### ### 0 0.0
2022-Apr-21 Thu ### ### ### ### 0 0.0
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue ### ### 1.375 1.375 36.1 36.1 0.1
2022-Apr-14 Thu 1.375 1.375 1.375 1.375 8,355 11,488 63.5 63.5 0.1
2022-Apr-13 Wed 1.4 1.4 1.4 1.4 0 ###
2022-Apr-12 Tue 1.375 1.4 1.3375 1.4 ### ### ###
2022-Apr-11 Mon ### ### ### ### 0 0.0
2022-Apr-08 Fri ### ### ### ### ### ### 0.0
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed 1.41 1.41 1.41 1.41 0 ###
2022-Apr-05 Tue 1.385 1.41 1.385 1.41 12,675 ### 83.2 83.2 ###
2022-Apr-04 Mon ### ### ### ### 0 0.0
2022-Apr-01 Fri ### ### ### ### 0 0.0
2022-Mar-31 Thu ### ### ### ### ### ### 0.0
2022-Mar-30 Wed ### ### ### ### 0 0.0
2022-Mar-29 Tue ### ### ### ### 91.6 91.6 0.0
2022-Mar-28 Mon 1.29 1.29 1.29 1.29 0 0.1
2022-Mar-25 Fri 1.285 1.29 1.285 1.29 ### ### 0.1
2022-Mar-24 Thu 1.29 1.29 1.29 1.29 171 220 ### ### 0.1
2022-Mar-23 Wed 1.27 ### 1.27 ### ### ### 0.0
2022-Mar-22 Tue 1.245 1.245 1.23 1.23 ### ### 0.1
2022-Mar-21 Mon 1.27 1.27 1.27 1.27 0 ###
2022-Mar-18 Fri 1.27 1.27 1.27 1.27 0 ###
2022-Mar-17 Thu 1.27 1.27 1.27 1.27 ### ### ###
2022-Mar-16 Wed ### 1.27 ### 1.27 ### ### ###
2022-Mar-15 Tue 1.27 1.27 1.27 1.27 1 1 ### ### ###
2022-Mar-14 Mon ### ### ### ### 0 0.0
2022-Mar-11 Fri ### ### ### ### 0 0.0
2022-Mar-10 Thu 1.225 ### 1.225 ### ### ### 0.0
2022-Mar-09 Wed ### ### ### ### 0 0.0
2022-Mar-08 Tue ### ### ### ### 0 0.0
2022-Mar-07 Mon ### ### ### ### 1 0 79.5 79.5 0.0
2022-Mar-04 Fri ### ### ### ### 1 0 ### ### 0.0
2022-Mar-03 Thu ### ### ### ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### ### ### 0.0
2022-Mar-01 Tue ### ### ### ### ### ### 0.0
2022-Feb-28 Mon 1.27 1.27 1.27 1.27 ### ### ###
2022-Feb-25 Fri ### ### ### ### 11,228 0 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 27,042 0 65.2 65.2 0.0
2022-Feb-23 Wed ### ### ### ### 1 0 51.2 51.2 0.0
2022-Feb-22 Tue ### ### ### ### 18,652 0 ### ### 0.0
2022-Feb-21 Mon 1.4 1.4 1.4 1.4 557 779 ### ### ###
2022-Feb-18 Fri ### ### ### ### 0 0.0
2022-Feb-17 Thu ### ### ### ### 8 0 72.4 72.4 0.0
2022-Feb-16 Wed ### ### ### ### 0 0.0
2022-Feb-15 Tue ### ### ### ### 10,878 0 24.3 24.3 0.0
2022-Feb-14 Mon 1.385 1.385 1.385 1.385 ### ### 0.1
2022-Feb-11 Fri 1.4 1.4 1.4 1.4 0 ###
2022-Feb-10 Thu ### ### 1.4 1.4 17.5 17.5 ###
2022-Feb-09 Wed ### ### ### ### 0 0.0
2022-Feb-08 Tue 1.44 1.44 ### ### ### ### 0.0
2022-Feb-07 Mon ### ### 1.4 1.4 20.2 20.2 ###
2022-Feb-04 Fri 1.475 1.475 1.475 1.475 0 0.1
2022-Feb-03 Thu 1.475 1.475 1.475 1.475 0 0.1
2022-Feb-02 Wed 1.475 1.475 1.475 1.475 0 0.1
2022-Feb-01 Tue 1.475 1.475 1.475 1.475 0 0.1
2022-Jan-31 Mon 1.475 1.475 1.475 1.475 0 0.1
2022-Jan-28 Fri 1.475 1.475 1.475 1.475 0 0.1
2022-Jan-27 Thu 1.475 1.475 1.475 1.475 6,779 ### 81.8 81.8 0.1
2022-Jan-25 Tue 1.45 1.45 1.445 1.445 31,671 45,843 ### ### ###
2022-Jan-24 Mon 1.49 1.49 1.45 1.45 31,385 ### ### ### ###
2022-Jan-21 Fri 1.545 1.545 ### 1.5 ### ### 0.1
2022-Jan-20 Thu 1.545 1.55 1.545 1.55 ### ### ###
2022-Jan-19 Wed 1.525 1.55 1.5 1.54 56,473 86,121 77.1 77.1 ###
2022-Jan-18 Tue 1.54 1.54 1.54 1.54 0 ###
2022-Jan-17 Mon ### 1.545 ### 1.54 21,576 ### ### ### ###
2022-Jan-14 Fri 1.53 1.53 1.525 1.525 ### ### 0.1
2022-Jan-13 Thu 1.57 1.57 1.57 1.57 65.4 65.4 0.1
2022-Jan-12 Wed 1.57 1.57 1.57 1.57 0 0.1
2022-Jan-11 Tue 1.57 1.57 1.57 1.57 0 0.1
2022-Jan-10 Mon 1.57 1.57 1.525 1.57 5,688 ### ### ### 0.1
2022-Jan-07 Fri 1.54 1.54 1.54 1.54 0 ###
2022-Jan-06 Thu 1.55 ### 1.54 1.54 94,574 72,821 53.4 53.4 ###
2022-Jan-05 Wed 1.555 1.555 1.55 1.55 40.9 40.9 ###
2022-Jan-04 Tue 1.575 1.575 1.575 1.575 56.8 56.8 0.1
2021-Dec-31 Fri 1.55 1.55 1.55 1.55 0 ###
2021-Dec-30 Thu 1.55 1.55 1.55 1.55 ### ### ###
2021-Dec-29 Wed 1.525 1.525 1.525 1.525 0 0.1
2021-Dec-24 Fri 1.525 1.525 1.525 1.525 62.4 62.4 0.1
2021-Dec-23 Thu ### ### ### ### 0 0.0
2021-Dec-22 Wed ### ### ### ### 540 0 ### ### 0.0
2021-Dec-21 Tue ### ### 1.49 1.5 ### ### 0.1
2021-Dec-20 Mon ### ### 1.51 1.52 ### ### 0.1
2021-Dec-17 Fri 1.59 1.59 1.59 1.59 628 ### 70.4 70.4 ###
2021-Dec-16 Thu 1.545 1.545 1.545 1.545 0 ###
2021-Dec-15 Wed 1.545 1.545 1.545 1.545 77.4 77.4 ###
2021-Dec-14 Tue 1.55 1.55 1.55 1.55 68.5 68.5 ###
2021-Dec-13 Mon 1.545 1.545 1.545 1.545 0 ###
2021-Dec-10 Fri 1.545 1.545 1.545 1.545 0 ###
2021-Dec-09 Thu 1.545 1.545 1.545 1.545 0 ###
2021-Dec-08 Wed 1.545 1.545 1.545 1.545 60.0 60.0 ###
2021-Dec-07 Tue 1.625 1.625 1.625 1.625 0 ###
2021-Dec-06 Mon 1.625 1.625 1.625 1.625 7 ### 82.1 82.1 ###
2021-Dec-03 Fri 1.58 1.58 1.58 1.58 0 0.1
2021-Dec-02 Thu 1.58 1.58 1.58 1.58 0 0.1
2021-Dec-01 Wed 1.58 1.58 1.58 1.58 0 0.1
2021-Nov-30 Tue 1.58 1.58 1.58 1.58 61.4 61.4 0.1
2021-Nov-29 Mon 1.53 1.55 1.53 1.53 20,146 31,024 ### ### ###
2021-Nov-26 Fri ### ### ### ### 0 0.0
2021-Nov-25 Thu ### ### ### ### 7,782 0 ### ### 0.0
2021-Nov-24 Wed ### ### ### ### 34,054 0 71.2 71.2 0.0
2021-Nov-23 Tue ### ### ### ### 52,052 0 ### ### 0.0
2021-Nov-22 Mon 1.685 1.685 1.685 1.685 0 ###
2021-Nov-19 Fri 1.685 1.685 1.685 1.685 ### ### ###
2021-Nov-18 Thu ### ### ### ### 0 0.0
2021-Nov-17 Wed 1.685 ### 1.685 ### 1,182 ### ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 0 0.0
2021-Nov-15 Mon ### ### ### ### 0 0.0
2021-Nov-12 Fri ### ### ### ### 0 0.0
2021-Nov-11 Thu ### ### ### ### ### ### 0.0
2021-Nov-10 Wed ### ### ### ### 0 0.0
2021-Nov-09 Tue ### ### ### ### 0 0.0
2021-Nov-08 Mon ### ### ### ### 0 0.0
2021-Nov-05 Fri ### ### ### ### 0 0.0
2021-Nov-04 Thu ### ### ### ### 0 0.0
2021-Nov-03 Wed ### 1.675 ### ### ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 0 0.0
2021-Nov-01 Mon ### ### ### ### 0 0.0
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 685 0 44.3 44.3 0.0
2021-Oct-27 Wed ### ### ### ### 3,540 0 73.6 73.6 0.0
2021-Oct-26 Tue ### ### ### ### 18,741 0 ### ### 0.0
2021-Oct-25 Mon 1.625 1.625 1.625 1.625 0 ###
2021-Oct-22 Fri ### ### 1.625 1.625 10,155 8,250 ### ### ###
2021-Oct-21 Thu ### ### ### ### 0 0.0
2021-Oct-20 Wed ### ### ### ### 69.0 69.0 0.0
2021-Oct-19 Tue 1.625 ### 1.625 ### 14,146 ### ### ### 0.0
2021-Oct-18 Mon 1.625 1.625 1.625 1.625 127 ### 68.6 68.6 ###
2021-Oct-15 Fri ### 1.625 ### 1.625 78.5 78.5 ###
2021-Oct-14 Thu 1.585 1.59 1.585 1.59 63.8 63.8 ###
2021-Oct-13 Wed ### ### 1.57 1.57 5,155 4,046 19.7 19.7 0.1
2021-Oct-12 Tue ### ### ### ### 2,326 0 ### ### 0.0
2021-Oct-11 Mon 1.59 1.59 1.59 1.59 66.3 66.3 ###
2021-Oct-08 Fri 1.585 1.585 1.585 1.585 0 ###
2021-Oct-07 Thu 1.585 1.585 1.585 1.585 0 ###
2021-Oct-06 Wed 1.585 1.585 1.585 1.585 19,575 31,026 ### ### ###
2021-Oct-05 Tue 1.585 1.585 1.58 1.58 ### ### 0.1
2021-Oct-04 Mon ### ### ### ### ### ### 0.0
2021-Oct-01 Fri ### ### ### ### 0 0.0
2021-Sep-30 Thu ### ### ### ### 0 0.0
2021-Sep-29 Wed ### ### ### ### 0 0.0
2021-Sep-28 Tue ### ### ### ### 5,920 0 33.4 33.4 0.0
2021-Sep-27 Mon ### ### ### ### 6,085 0 ### ### 0.0
2021-Sep-24 Fri ### ### ### ### 0 0.0
2021-Sep-23 Thu ### ### ### ### ### ### 0.0
2021-Sep-22 Wed ### ### ### ### 0 0.0
2021-Sep-21 Tue ### ### ### ### 55.1 55.1 0.0
2021-Sep-20 Mon ### ### 1.59 1.59 12,525 9,957 ### ### ###
2021-Sep-17 Fri ### ### ### ### 0 0.0
2021-Sep-16 Thu ### ### ### ### 64.8 64.8 0.0
2021-Sep-15 Wed ### ### ### ### 0 0.0
2021-Sep-14 Tue ### ### 1.59 ### 32.2 32.2 0.0
2021-Sep-13 Mon ### ### ### ### ### ### 0.0
2021-Sep-10 Fri ### ### ### ### 0 0.0
2021-Sep-09 Thu ### ### ### ### 789 0 84.6 84.6 0.0
2021-Sep-08 Wed ### ### ### ### 17,483 0 76.2 76.2 0.0
2021-Sep-07 Tue ### ### ### ### 21,926 0 79.6 79.6 0.0
2021-Sep-06 Mon ### ### ### ### 0 0.0
2021-Sep-03 Fri ### ### ### ### 79.9 79.9 0.0
2021-Sep-02 Thu 1.58 1.58 1.58 1.58 0 0.1
2021-Sep-01 Wed 1.58 1.58 1.58 1.58 62.8 62.8 0.1
2021-Aug-31 Tue 1.575 1.575 1.575 1.575 0 0.1
2021-Aug-30 Mon 1.575 1.575 1.575 1.575 ### ### 0.1
2021-Aug-27 Fri 1.55 1.55 1.545 1.55 22,944 ### 65.5 65.5 ###
2021-Aug-26 Thu 1.52 1.52 1.52 1.52 0 0.1
2021-Aug-25 Wed 1.5 1.55 1.5 1.52 ### ### 0.1
2021-Aug-24 Tue ### 1.485 ### 1.485 14,075 10,450 76.1 76.1 ###
2021-Aug-23 Mon 1.46 1.46 1.455 1.455 ### ### ###
2021-Aug-20 Fri 1.49 1.49 1.47 1.47 ### ### ###
2021-Aug-19 Thu 1.49 1.49 1.49 1.49 ### ### ###
2021-Aug-18 Wed ### 1.51 ### 1.51 ### ### 0.1
2021-Aug-17 Tue ### ### ### ### 0 0.0
2021-Aug-16 Mon ### ### ### ### ### ### 0.0
2021-Aug-13 Fri 1.5 1.5 1.5 1.5 0 0.1
2021-Aug-12 Thu 1.5 1.5 1.5 1.5 0 0.1
2021-Aug-11 Wed 1.5 1.5 1.5 1.5 0 0.1
2021-Aug-10 Tue 1.48 1.5 1.48 1.5 5,058 ### 79.5 79.5 0.1
2021-Aug-09 Mon 1.46 1.46 1.455 1.46 ### ### 0.1
2021-Aug-06 Fri 1.5 1.5 1.5 1.5 0 0.1
2021-Aug-05 Thu ### ### 1.5 1.5 40.6 40.6 0.1
2021-Aug-04 Wed 1.545 1.545 1.545 1.545 0 ###
2021-Aug-03 Tue 1.52 1.55 1.52 1.545 81.5 81.5 ###
2021-Aug-02 Mon 1.5 1.5 1.5 1.5 0 0.1
2021-Jul-30 Fri 1.52 1.52 1.5 1.5 ### ### 0.1
2021-Jul-29 Thu 1.52 1.52 1.52 1.52 0 0.1
2021-Jul-28 Wed 1.52 1.52 1.52 1.52 0 0.1
2021-Jul-27 Tue 1.52 1.52 1.52 1.52 0 0.1
2021-Jul-26 Mon ### 1.52 1.5 1.52 ### ### 0.1
2021-Jul-23 Fri 1.5 1.5 1.5 1.5 0 0.1
2021-Jul-22 Thu 1.5 1.5 1.5 1.5 0 0.1
2021-Jul-21 Wed 1.5 1.5 1.5 1.5 0 0.1
2021-Jul-20 Tue 1.5 1.5 1.5 1.5 1,150 1,725 ### ### 0.1
2021-Jul-19 Mon ### 1.54 ### 1.54 2,580 1,986 ### ### ###
2021-Jul-16 Fri 1.52 1.52 1.52 1.52 0 0.1
2021-Jul-15 Thu 1.49 1.52 1.49 1.52 84.9 84.9 0.1
2021-Jul-14 Wed 1.49 1.49 1.49 1.49 ### ### ###
2021-Jul-13 Tue 1.48 1.48 1.48 1.48 0 0.1
2021-Jul-12 Mon 1.485 1.485 1.48 1.48 42.9 42.9 0.1
2021-Jul-09 Fri ### ### ### ### 72.6 72.6 0.0
2021-Jul-08 Thu ### ### ### ### ### ### 0.0
2021-Jul-07 Wed ### ### ### ### 0 0.0
2021-Jul-06 Tue 1.51 ### 1.51 ### 49,389 37,288 ### ### 0.0
2021-Jul-05 Mon 1.48 1.51 1.48 1.5 ### ### 0.1
2021-Jul-02 Fri 1.45 1.45 1.45 1.45 ### ### ###
2021-Jul-01 Thu 1.51 1.51 1.51 1.51 0 0.1
2021-Jun-30 Wed 1.44 1.51 1.44 1.51 14,082 20,770 89.8 89.8 0.1
2021-Jun-29 Tue 1.44 1.44 1.44 1.44 0 0.1
2021-Jun-28 Mon 1.44 1.44 1.44 1.44 0 0.1
2021-Jun-25 Fri ### 1.44 1.41 1.44 ### ### 0.1
2021-Jun-24 Thu 1.475 1.475 ### 1.47 ### ### ###
2021-Jun-23 Wed 1.51 1.51 1.51 1.51 3,050 ### 70.0 70.0 0.1
2021-Jun-22 Tue 1.51 1.51 1.51 1.51 0 0.1
2021-Jun-21 Mon 1.51 1.51 1.51 1.51 0 0.1
2021-Jun-18 Fri 1.51 1.51 1.51 1.51 ### ### 0.1
2021-Jun-17 Thu 1.51 1.51 1.51 1.51 0 0.1
2021-Jun-16 Wed 1.5 1.51 1.5 1.51 ### ### 0.1
2021-Jun-15 Tue 1.49 1.49 1.49 1.49 359 ### 72.6 72.6 ###
2021-Jun-11 Fri 1.5 1.5 1.5 1.5 0 0.1
2021-Jun-10 Thu 1.5 1.5 1.5 1.5 1 1 ### ### 0.1
2021-Jun-09 Wed 1.46 ### 1.46 ### 1,371 ### 86.5 86.5 0.0
2021-Jun-08 Tue 1.45 ### 1.45 1.46 31,776 ### 75.8 75.8 0.1
2021-Jun-07 Mon ### 1.45 ### 1.45 81.2 81.2 ###
2021-Jun-04 Fri 1.455 1.455 1.455 1.455 12,150 17,678 67.7 67.7 ###
2021-Jun-03 Thu 1.455 1.455 1.455 1.455 0 ###
2021-Jun-02 Wed 1.455 1.455 1.455 1.455 ### ### ###
2021-Jun-01 Tue 1.45 1.45 1.45 1.45 0 ###
2021-May-31 Mon 1.425 1.45 1.425 1.45 ### ### ###
2021-May-28 Fri 1.4 1.4 1.4 1.4 0 ###
2021-May-27 Thu 1.4 1.4 1.4 1.4 0 ###
2021-May-26 Wed 1.4 1.4 1.4 1.4 0 ###
2021-May-25 Tue 1.4 1.4 1.4 1.4 0 ###
2021-May-24 Mon 1.4 1.4 1.4 1.4 0 ###
2021-May-21 Fri 1.4 1.4 1.4 1.4 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-11 17:34:46 thru 2025-06-11 17:34:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000