Elanor Commercial Property Fund (ASX:ECF)
Australia · Delayed Price · Currency is AUD 0.6650
+0.0050 (0.76%)
Aug 1, 2025, 4:10 PM AEST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 225,939 |
| 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 |
| Jun 26, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.61 | -1.57% | 261,575 |
| Jun 25, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.62 | -0.78% | 674,271 |
| Jun 24, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.62 | 3.23% | 413,712 |
| Jun 23, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.60 | -0.80% | 479,158 |
| Jun 20, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.61 | - | 168,927 |
| Jun 19, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.61 | -3.85% | 370,371 |
| Jun 18, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.63 | 1.56% | 120,250 |
| Jun 17, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | -2.29% | 72,916 |
| Jun 16, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.64 | 1.55% | 587,372 |
| Jun 13, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.63 | -2.27% | 510,070 |
| Jun 12, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.64 | 1.54% | 118,829 |
| Jun 11, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.63 | -1.52% | 179,226 |
| Jun 10, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.64 | - | 226,548 |
| Jun 6, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.64 | 3.94% | 264,115 |
| Jun 5, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | -2.31% | 82,240 |
| Jun 4, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.63 | 0.78% | 473,605 |
| Jun 3, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.63 | 0.78% | 133,585 |
| Jun 2, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.62 | -1.54% | 214,335 |
| May 30, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.63 | 0.78% | 436,579 |
| May 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -0.77% | 93,335 |
| May 28, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.63 | 0.78% | 222,270 |
| May 27, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.63 | - | 872,535 |
| May 26, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.63 | 2.38% | 1,480,438 |