Ellerston Capital Limited - Ellerston Asia Growth Fund (ASX:EAFZ)
Australia · Delayed Price · Currency is AUD 7.52
-0.18 (-2.34%)
At close: Oct 30, 2026
ASX:EAFZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.34% | 3 |
| Oct 29, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | 0.79% | 2 |
| Oct 27, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.33% | 45 |
| Oct 26, 2026 | 7.61 | 7.61 | 7.54 | 7.54 | 7.54 | 0.27% | 6,233 |
| Oct 23, 2026 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | -2.97% | 8 |
| Oct 22, 2026 | 7.81 | 7.81 | 7.75 | 7.75 | 7.75 | -1.40% | 144 |
| Oct 19, 2026 | 7.79 | 7.86 | 7.79 | 7.86 | 7.86 | -1.87% | 10 |
| Oct 16, 2026 | 7.95 | 8.01 | 7.95 | 8.01 | 8.01 | 1.78% | 270 |
| Oct 15, 2026 | 8.05 | 8.05 | 7.87 | 7.87 | 7.87 | -5.86% | 1,926 |
| Oct 13, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.42% | 15 |
| Oct 12, 2026 | 8.46 | 8.48 | 8.46 | 8.48 | 8.48 | 0.83% | 1,156 |
| Oct 9, 2026 | 8.43 | 8.43 | 8.41 | 8.41 | 8.41 | -3.00% | 10 |
| Oct 8, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.23% | 9 |
| Oct 6, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.58% | 1 |
| Oct 2, 2026 | 8.63 | 8.64 | 8.63 | 8.64 | 8.64 | 0.70% | 5 |
| Oct 1, 2026 | 8.54 | 8.58 | 8.54 | 8.58 | 8.58 | 1.06% | 2 |
| Sep 28, 2026 | 8.50 | 8.50 | 8.49 | 8.49 | 8.49 | -0.24% | 6 |
| Sep 25, 2026 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | - | 5 |
| Sep 24, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.28% | 5 |
| Sep 22, 2026 | 8.59 | 8.62 | 8.59 | 8.62 | 8.62 | 5.51% | 3,350 |
| Sep 17, 2026 | 8.18 | 8.18 | 8.17 | 8.17 | 8.17 | 0.49% | 2 |
| Sep 16, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.61% | 1 |
| Sep 15, 2026 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | 0.12% | 205 |
| Sep 14, 2026 | 8.19 | 8.20 | 8.17 | 8.17 | 8.17 | -0.85% | 17 |
| Sep 11, 2026 | 8.26 | 8.26 | 8.24 | 8.24 | 8.24 | -1.55% | 10 |
| Sep 10, 2026 | 8.35 | 8.37 | 8.34 | 8.37 | 8.37 | -1.30% | 1,122 |
| Sep 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 3,500 |
| Sep 8, 2026 | 8.45 | 8.48 | 8.45 | 8.48 | 8.48 | 0.47% | 387 |
| Sep 7, 2026 | 8.38 | 8.45 | 8.38 | 8.44 | 8.44 | 2.68% | 17 |
| Sep 4, 2026 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | -0.96% | 4 |
| Aug 31, 2026 | 8.23 | 8.30 | 8.22 | 8.30 | 8.30 | -0.12% | 71 |
| Aug 28, 2026 | 8.32 | 8.35 | 8.31 | 8.31 | 8.31 | 0.12% | 20 |
| Aug 24, 2026 | 8.38 | 8.38 | 8.30 | 8.30 | 8.30 | -0.36% | 4 |
| Aug 20, 2026 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | -3.25% | 4 |
| Aug 18, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.70% | 1,619 |
| Aug 17, 2026 | 8.58 | 8.58 | 8.55 | 8.55 | 8.55 | 0.12% | 2 |
| Aug 14, 2026 | 8.59 | 8.60 | 8.54 | 8.54 | 8.54 | 1.91% | 201 |
| Aug 11, 2026 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 0.60% | 3,519 |
| Aug 10, 2026 | 8.31 | 8.35 | 8.31 | 8.33 | 8.33 | 0.36% | 6 |
| Aug 7, 2026 | 8.31 | 8.31 | 8.27 | 8.30 | 8.30 | -0.60% | 6,478 |
| Aug 6, 2026 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | 1.09% | 19 |
| Aug 4, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 6.31% | 75 |
| Jul 30, 2026 | 7.74 | 7.77 | 7.74 | 7.77 | 7.77 | 1.04% | 6 |
| Jul 29, 2026 | 8.04 | 8.07 | 7.69 | 7.69 | 7.69 | -3.87% | 5,748 |
| Jul 28, 2026 | 8.22 | 8.22 | 8.00 | 8.00 | 8.00 | -3.61% | 1,213 |
| Jul 27, 2026 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | -1.89% | 7 |
| Jul 24, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.94% | 3 |
| Jul 23, 2026 | 8.56 | 8.58 | 8.54 | 8.54 | 8.54 | 0.23% | 8 |
| Jul 22, 2026 | 8.64 | 8.66 | 8.52 | 8.52 | 8.52 | 0.24% | 428 |
| Jul 21, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.03% | 14 |