Elanor Commercial Property Fund (ASX:ECF)
Australia · Delayed Price · Currency is AUD 0.7100
-0.0050 (-0.70%)
Sep 4, 2025, 3:54 PM AEST
ASX:ECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 555,774 |
| 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 |
| Jul 21, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.57% | 150,351 |
| Jul 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 817 |
| Jul 18, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 319,494 |
| Jul 17, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 172,347 |
| Jul 16, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 76,163 |
| Jul 15, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 224,484 |
| Jul 14, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 173,582 |
| Jul 11, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 93,709 |
| Jul 10, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 222,732 |
| Jul 9, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 90,547 |
| Jul 8, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 90,642 |
| Jul 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 157,706 |
| Jul 4, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 109,409 |
| Jul 3, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 249,249 |
| Jul 2, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 180,581 |
| Jul 1, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 2.42% | 232,181 |
| Jun 30, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 127,278 |
| Jun 27, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 214,097 |