ASX - Delayed Quote AUD
ECP Emerging Growth Limited (ECP.AX)
1.2600
-0.0100
(-0.79%)
At close: 3:31:14 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 1.2600 | 1.2650 | 1.2600 | 1.2600 | 1.2600 | 529 |
| May 20, 2025 | 1.2050 | 1.2700 | 1.2050 | 1.2700 | 1.2700 | 7,464 |
| May 19, 2025 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| May 16, 2025 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| May 15, 2025 | 1.2400 | 1.2450 | 1.1850 | 1.1850 | 1.1850 | 15,772 |
| May 14, 2025 | 1.2150 | 1.2600 | 1.2150 | 1.2450 | 1.2450 | 16,284 |
| May 13, 2025 | 1.1850 | 1.2200 | 1.1850 | 1.2200 | 1.2200 | 20,260 |
| May 12, 2025 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 24,585 |
| May 9, 2025 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| May 8, 2025 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| May 7, 2025 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 7,894 |
| May 6, 2025 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| May 5, 2025 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| May 2, 2025 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1 |
| May 1, 2025 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Apr 30, 2025 | 1.1750 | 1.1800 | 1.1750 | 1.1800 | 1.1800 | 15,000 |
| Apr 29, 2025 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 28, 2025 | 1.1350 | 1.1400 | 1.1350 | 1.1400 | 1.1400 | 14,605 |
| Apr 24, 2025 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 2,820 |
| Apr 23, 2025 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 22, 2025 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,610 |
| Apr 17, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 12,579 |
| Apr 16, 2025 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1 |
| Apr 15, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 90 |
| Apr 14, 2025 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Apr 11, 2025 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Apr 10, 2025 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 7,828 |
| Apr 9, 2025 | 1.1900 | 1.1900 | 1.1850 | 1.1850 | 1.1850 | 4,624 |
| Apr 8, 2025 | 1.1850 | 1.1900 | 1.1850 | 1.1900 | 1.1900 | 8,898 |
| Apr 7, 2025 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,266 |
| Apr 4, 2025 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Apr 3, 2025 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 994 |
| Apr 2, 2025 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1,003 |
| Apr 1, 2025 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Mar 31, 2025 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Mar 28, 2025 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Mar 27, 2025 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 3,969 |
| Mar 26, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 25, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 24, 2025 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 13,499 |
| Mar 21, 2025 | 1.2650 | 1.2650 | 1.1600 | 1.1600 | 1.1600 | 26,514 |
| Mar 20, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Mar 19, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Mar 18, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Mar 17, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Mar 14, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Mar 13, 2025 | 1.3150 | 1.3200 | 1.3150 | 1.3200 | 1.3200 | 4,791 |
| Mar 12, 2025 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Mar 11, 2025 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Mar 10, 2025 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Mar 7, 2025 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Mar 6, 2025 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1,000 |
| Mar 5, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 4, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 3, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Feb 28, 2025 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 32,157 |
| Feb 27, 2025 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Feb 26, 2025 | 0.024 Dividend | |||||
| Feb 26, 2025 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Feb 25, 2025 | 1.3900 | 1.3900 | 1.3650 | 1.3650 | 1.3410 | 7,380 |
| Feb 24, 2025 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3606 | - |
| Feb 21, 2025 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3606 | 351 |
| Feb 20, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3754 | - |
| Feb 19, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3754 | 5,000 |
| Feb 18, 2025 | 1.3900 | 1.3900 | 1.3800 | 1.3850 | 1.3606 | 22,733 |
| Feb 17, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4147 | - |
| Feb 14, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4147 | - |
| Feb 13, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4147 | 232 |
| Feb 12, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Feb 11, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Feb 10, 2025 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4245 | 17,000 |
| Feb 7, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3950 | 5,000 |
| Feb 6, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3950 | 981 |
| Feb 5, 2025 | 1.4200 | 1.4200 | 1.4150 | 1.4200 | 1.3950 | 12,779 |
| Feb 4, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3950 | - |
| Feb 3, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3950 | - |
| Jan 31, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3950 | - |
| Jan 30, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3950 | 120 |
| Jan 29, 2025 | 1.3900 | 1.4200 | 1.3700 | 1.4200 | 1.3950 | 11,348 |
| Jan 28, 2025 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3606 | 955 |
| Jan 24, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4540 | - |
| Jan 23, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4540 | - |
| Jan 22, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4540 | 2 |
| Jan 21, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4736 | - |
| Jan 20, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4736 | - |
| Jan 17, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4736 | - |
| Jan 16, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4736 | 7,916 |
| Jan 15, 2025 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4442 | 2,864 |
| Jan 14, 2025 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.3950 | 52,441 |
| Jan 13, 2025 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3459 | 3,000 |
| Jan 10, 2025 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3459 | 11,749 |
| Jan 9, 2025 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.3803 | - |
| Jan 8, 2025 | 1.4100 | 1.4100 | 1.4000 | 1.4050 | 1.3803 | 8,774 |
| Jan 7, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3852 | 1,888 |
| Jan 6, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3852 | - |
| Jan 3, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3852 | - |
| Jan 2, 2025 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3852 | 504 |
| Dec 31, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4491 | - |
| Dec 30, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4491 | 1,550 |
| Dec 27, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4589 | 2 |
| Dec 24, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4589 | - |
| Dec 23, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4589 | - |
| Dec 20, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4589 | - |
| Dec 19, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4589 | 278 |
| Dec 18, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4785 | 2 |
| Dec 17, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5031 | 2,243 |
| Dec 16, 2024 | 1.5250 | 1.5300 | 1.5250 | 1.5300 | 1.5031 | 1,001 |
| Dec 13, 2024 | 1.4850 | 1.5400 | 1.4850 | 1.5300 | 1.5031 | 55,377 |
| Dec 12, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4589 | - |
| Dec 11, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4589 | 29 |
| Dec 10, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4343 | - |
| Dec 9, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4343 | - |
| Dec 6, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4343 | - |
| Dec 5, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4343 | - |
| Dec 4, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4343 | 21,003 |
| Dec 3, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4245 | 3,997 |
| Dec 2, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | 123 |
| Nov 29, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.3999 | - |
| Nov 28, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.3999 | - |
| Nov 27, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.3999 | - |
| Nov 26, 2024 | 1.4800 | 1.4850 | 1.4250 | 1.4250 | 1.3999 | 4,666 |
| Nov 25, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3852 | - |
| Nov 22, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3852 | - |
| Nov 21, 2024 | 1.4550 | 1.4550 | 1.4100 | 1.4100 | 1.3852 | 10,234 |
| Nov 20, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Nov 19, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | 675 |
| Nov 18, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4540 | 62 |
| Nov 15, 2024 | 1.4850 | 1.4850 | 1.4500 | 1.4500 | 1.4245 | 2,854 |
| Nov 14, 2024 | 1.4250 | 1.4500 | 1.4250 | 1.4500 | 1.4245 | 47,100 |
| Nov 13, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3950 | - |
| Nov 12, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3950 | 699 |
| Nov 11, 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4200 | 1.3950 | 22,094 |
| Nov 8, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Nov 7, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4245 | 31,554 |
| Nov 6, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4343 | 347 |
| Nov 5, 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4245 | 74,583 |
| Nov 4, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4540 | 781 |
| Nov 1, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4540 | 699 |
| Oct 31, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4540 | - |
| Oct 30, 2024 | 1.4750 | 1.4800 | 1.4750 | 1.4800 | 1.4540 | 10,179 |
| Oct 29, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4343 | - |
| Oct 28, 2024 | 1.4300 | 1.4750 | 1.4300 | 1.4600 | 1.4343 | 6,103 |
| Oct 25, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.3999 | 2,700 |
| Oct 24, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4540 | 2,004 |
| Oct 23, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4442 | - |
| Oct 22, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4442 | - |
| Oct 21, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4442 | - |
| Oct 18, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4442 | - |
| Oct 17, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4442 | 3,341 |
| Oct 16, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4638 | 5 |
| Oct 15, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4736 | - |
| Oct 14, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4736 | - |
| Oct 11, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4736 | 4,680 |
| Oct 10, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4736 | 6,970 |
| Oct 9, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4540 | 508 |
| Oct 8, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4442 | 9,996 |
| Oct 7, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Oct 4, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Oct 3, 2024 | 1.4150 | 1.4500 | 1.4150 | 1.4500 | 1.4245 | 13,708 |
| Oct 2, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3950 | 7,399 |
| Oct 1, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3754 | - |
| Sep 30, 2024 | 1.4000 | 1.4350 | 1.4000 | 1.4000 | 1.3754 | 21,378 |
| Sep 27, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3754 | - |
| Sep 26, 2024 | 1.3850 | 1.4000 | 1.3850 | 1.4000 | 1.3754 | 28,798 |
| Sep 25, 2024 | 1.3850 | 1.3900 | 1.3850 | 1.3850 | 1.3606 | 4,620 |
| Sep 24, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3557 | - |
| Sep 23, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3557 | 373 |
| Sep 20, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3600 | 1.3361 | 44,479 |
| Sep 19, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3557 | - |
| Sep 18, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3557 | 23,178 |
| Sep 17, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3950 | 357 |
| Sep 16, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3557 | 2,076 |
| Sep 13, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4147 | - |
| Sep 12, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4147 | - |
| Sep 11, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4147 | 5 |
| Sep 10, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Sep 9, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | 2,069 |
| Sep 6, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Sep 5, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Sep 4, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Sep 3, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Sep 2, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | - |
| Aug 30, 2024 | 1.4450 | 1.4500 | 1.4450 | 1.4500 | 1.4245 | 14 |
| Aug 29, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4245 | 9,257 |
| Aug 28, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4442 | 4 |
| Aug 27, 2024 | 0.031 Dividend | |||||
| Aug 27, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4442 | 23,659 |
| Aug 26, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4137 | 340 |
| Aug 23, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3656 | 24,987 |
| Aug 22, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3464 | 351 |
| Aug 21, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3464 | 40,534 |
| Aug 20, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3368 | - |
| Aug 19, 2024 | 1.3750 | 1.3900 | 1.3750 | 1.3900 | 1.3368 | 7,249 |
| Aug 16, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3271 | - |
| Aug 15, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3271 | 1,002 |
| Aug 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3464 | 1,519 |
| Aug 13, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3368 | 1,275 |
| Aug 12, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3368 | 9,100 |
| Aug 9, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3368 | 384 |
| Aug 8, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3368 | 9,903 |
| Aug 7, 2024 | 1.3850 | 1.3900 | 1.3850 | 1.3900 | 1.3368 | 1,914 |
| Aug 6, 2024 | 1.3725 | 1.3725 | 1.3725 | 1.3725 | 1.3199 | 152 |
| Aug 5, 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3031 | 10,000 |
| Aug 2, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3368 | - |
| Aug 1, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3368 | 10,010 |
| Jul 31, 2024 | 1.3800 | 1.3850 | 1.3800 | 1.3850 | 1.3320 | 2,205 |
| Jul 30, 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3320 | 124 |
| Jul 29, 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3031 | 3,580 |
| Jul 26, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2791 | - |
| Jul 25, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2791 | - |
| Jul 24, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2791 | 13,431 |
| Jul 23, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2454 | - |
| Jul 22, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2454 | - |
| Jul 19, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2454 | - |
| Jul 18, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2454 | 750 |
| Jul 17, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3127 | 2,684 |
| Jul 16, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.1925 | - |
| Jul 15, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.1925 | - |
| Jul 12, 2024 | 1.3000 | 1.3050 | 1.2400 | 1.2400 | 1.1925 | 19,083 |
| Jul 11, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1588 | - |
| Jul 10, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1588 | - |
| Jul 9, 2024 | 1.2800 | 1.2900 | 1.2050 | 1.2050 | 1.1588 | 65,347 |
| Jul 8, 2024 | 1.2550 | 1.2800 | 1.2550 | 1.2800 | 1.2310 | 63,538 |
| Jul 5, 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2214 | 8,000 |
| Jul 4, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2021 | 2,800 |
| Jul 3, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2214 | 7,615 |
| Jul 2, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2310 | - |
| Jul 1, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2310 | - |
| Jun 28, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2310 | - |
| Jun 27, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2310 | - |
| Jun 26, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2310 | 15,748 |
| Jun 25, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2214 | 5,635 |
| Jun 24, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2502 | - |
| Jun 21, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.2502 | 20,700 |
| Jun 20, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2214 | - |
| Jun 19, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2214 | - |
| Jun 18, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2214 | 8,015 |
| Jun 17, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2021 | - |
| Jun 14, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2021 | - |
| Jun 13, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2021 | - |
| Jun 12, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2021 | - |
| Jun 11, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2021 | - |
| Jun 7, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2021 | - |
| Jun 6, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2021 | - |
| Jun 5, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2021 | - |
| Jun 4, 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2021 | 17,000 |
| Jun 3, 2024 | 1.2500 | 1.3000 | 1.2450 | 1.3000 | 1.2502 | 26,515 |
| May 31, 2024 | 1.2450 | 1.2450 | 1.2400 | 1.2400 | 1.1925 | 48,021 |
| May 30, 2024 | 1.2600 | 1.2600 | 1.2550 | 1.2550 | 1.2069 | 21,479 |
| May 29, 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2166 | - |
| May 28, 2024 | 1.2800 | 1.2800 | 1.2475 | 1.2650 | 1.2166 | 75,020 |
| May 27, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2310 | 12,403 |
| May 24, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2310 | 4,941 |
| May 23, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2502 | - |
| May 22, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.2502 | 87,397 |
| May 21, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2021 | - |
Related Tickers
FSI.AX Flagship Investments Limited
1.8800
-0.53%
GC1.AX Glennon Small Companies Ltd
0.4650
0.00%
CIW.AX Clime Investment Management Limited
0.3700
0.00%
ENN.AX Elanor Investors Group
0.8200
0.00%
CD1.AX CD Private Equity Fund I
0.5700
+1.79%
FPC.AX Fat Prophets Global Contrarian Fund Ltd
0.9950
+2.05%
CD2.AX CD Private Equity Fund II
0.8300
+3.75%
WHFPA.AX WHFPA.AX,0P0000D5AX,0
1.3000
0.00%
NACGA.AX NAOS Ex-50 Opportunities Company Ltd
89.79
+0.89%
NCCGA.AX NAOS Emerging Opportunities Co Ltd
81.00
0.00%