Elanor Commercial Property Fund (ASX:ECF)
Australia · Delayed Price · Currency is AUD 0.7050
+0.0050 (0.71%)
Sep 26, 2025, 3:57 PM AEST
ASX:ECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | 341,971 |
| Sep 25, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 551,829 |
| Sep 24, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 805,502 |
| Sep 23, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 1,071,665 |
| Sep 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | 433,810 |
| Sep 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | 328,349 |
| Sep 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 359,039 |
| Sep 17, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 704,514 |
| Sep 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | 222,415 |
| Sep 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | 542,047 |
| Sep 12, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.70% | 694,715 |
| Sep 11, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 1,021,746 |
| Sep 10, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 279,832 |
| Sep 9, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 656,168 |
| Sep 8, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | - | 386,658 |
| Sep 7, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 3,003 |
| Sep 5, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | 272,623 |
| Sep 4, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 449,537 |
| Sep 3, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 562,554 |
| Sep 2, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.42% | 748,255 |
| Sep 1, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 423,620 |
| Aug 29, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 0.71% | 1,508,072 |
| Aug 28, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 3,039,807 |
| Aug 27, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 864,378 |
| Aug 26, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 4,400,677 |
| Aug 25, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 510,684 |
| Aug 22, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 1,285,059 |
| Aug 21, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 880,972 |
| Aug 20, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 4.44% | 9,393,178 |
| Aug 19, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 365,283 |
| Aug 18, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.19% | 539,140 |
| Aug 15, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 381,159 |
| Aug 14, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 61,092 |
| Aug 13, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 259,245 |
| Aug 12, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 192,102 |
| Aug 11, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 106,723 |
| Aug 8, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 432,540 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 140,080 |
| Aug 6, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 481,514 |
| Aug 5, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 800,601 |
| Aug 4, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 3.01% | 1,501,429 |
| Aug 1, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.76% | 238,324 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 77,265 |
| Jul 30, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 136,497 |
| Jul 29, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 188,511 |
| Jul 28, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 265,664 |
| Jul 25, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.76% | 169,027 |
| Jul 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 6,734 |
| Jul 23, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.55% | 52,539 |
| Jul 22, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 315,052 |