ASX - Delayed Quote AUD

Elanor Commercial Property Fund (ECF.AX)

0.6250
+0.0100
+(1.63%)
At close: May 16 at 4:10:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.62000.62500.61500.62500.6250929,466
May 15, 20250.62500.62500.61500.61500.6150308,891
May 14, 20250.62000.62500.62000.62500.6250285,444
May 13, 20250.61500.62000.61000.62000.6200805,099
May 12, 20250.61000.61500.61000.61500.615037,978
May 9, 20250.61000.61750.61000.61500.615096,439
May 8, 20250.62000.62000.61000.62000.6200189,715
May 7, 20250.61500.62000.60750.62000.62003,483,582
May 6, 20250.61500.61500.61000.61000.6100548,865
May 5, 20250.60500.62000.60500.61500.61501,360,022
May 2, 20250.59500.61000.59500.61000.61003,461,244
May 1, 20250.58500.59500.58500.59500.5950557,771
Apr 30, 20250.57500.58000.57000.58000.5800463,377
Apr 29, 20250.55000.58000.54500.57500.57501,162,859
Apr 28, 20250.54500.55000.54000.55000.5500440,271
Apr 24, 20250.55000.55000.53500.54500.54501,711,965
Apr 23, 20250.55500.55500.53500.53500.53501,297,114
Apr 22, 20250.55500.55500.54500.55000.5500108,308
Apr 17, 20250.55500.55500.55000.55500.5550865,917
Apr 16, 20250.55500.55500.54500.55000.55001,767,669
Apr 15, 20250.55500.56000.54500.55500.5550686,686
Apr 14, 20250.56500.56500.54500.55000.5500750,535
Apr 11, 20250.57000.57500.56000.56000.5600603,038
Apr 10, 20250.58500.58500.56000.56000.5600926,104
Apr 9, 20250.58000.58500.56500.56500.56501,299,611
Apr 8, 20250.59000.59000.57500.58000.58001,480,540
Apr 7, 20250.60000.60000.57000.59000.5900502,247
Apr 4, 20250.60000.60000.59000.60000.6000346,383
Apr 3, 20250.60000.60000.59500.60000.6000278,885
Apr 2, 20250.60000.60000.59000.60000.6000370,111
Apr 1, 20250.60250.60500.59500.60500.605065,085
Mar 31, 20250.60500.61000.59500.60250.602535,572
Mar 28, 2025 0.01875 Dividend
Mar 28, 20250.60500.61000.60000.61000.6100135,845
Mar 27, 20250.62000.62000.61500.62000.6012225,273
Mar 26, 20250.62000.62500.62000.62500.6061879,444
Mar 25, 20250.61500.62000.61000.62000.6012505,375
Mar 24, 20250.61000.61500.60500.61500.5964279,786
Mar 21, 20250.61000.61500.61000.61000.5916219,701
Mar 20, 20250.60000.61000.59500.61000.5916394,411
Mar 19, 20250.60000.60000.59500.59500.5770143,711
Mar 18, 20250.59500.60000.59000.60000.5819446,362
Mar 17, 20250.60000.60000.59000.59500.5770221,621
Mar 14, 20250.60000.60000.59000.60000.5819427,550
Mar 13, 20250.60500.60500.59500.59500.5770984,114
Mar 12, 20250.61000.61000.60000.60000.5819388,424
Mar 11, 20250.61000.61000.60000.61000.5916235,152
Mar 10, 20250.61000.61000.60500.60500.5867373,288
Mar 7, 20250.61500.61500.60500.61000.5916169,403
Mar 6, 20250.62000.62000.61000.61000.5916290,133
Mar 5, 20250.61500.62000.60500.62000.6012346,444
Mar 4, 20250.61500.61500.61000.61500.5964388,341
Mar 3, 20250.61000.62000.61000.61500.5964406,631
Feb 28, 20250.61000.61250.60500.61000.5916127,018
Feb 27, 20250.60000.61000.60000.60500.5867181,158
Feb 26, 20250.61000.61000.60000.60000.5819516,603
Feb 25, 20250.61500.61500.60500.60500.5867312,431
Feb 24, 20250.60500.61500.60500.61500.5964153,294
Feb 21, 20250.60500.61000.60000.60500.5867466,250
Feb 20, 20250.61000.61000.60000.60500.5867455,393
Feb 19, 20250.61500.61500.61000.61250.594025,022
Feb 18, 20250.62000.62000.61000.61000.5916141,605
Feb 17, 20250.62000.62000.61500.62000.601243,887
Feb 14, 20250.60500.62000.60500.62000.6012288,516
Feb 13, 20250.60500.61000.60000.60000.581977,102
Feb 12, 20250.60500.60500.60000.60500.586761,383
Feb 11, 20250.60500.60500.59500.60500.5867116,759
Feb 10, 20250.60500.60500.59500.59500.577064,970
Feb 7, 20250.60000.60500.60000.60500.5867153,003
Feb 6, 20250.60000.60000.59500.59500.5770183,528
Feb 5, 20250.60000.60000.59500.60000.581957,781
Feb 4, 20250.60000.60000.59500.59500.577060,340
Feb 3, 20250.59500.60000.59000.60000.5819436,120
Jan 31, 20250.60000.60000.59500.60000.581943,168
Jan 30, 20250.60500.60500.59500.60000.581947,278
Jan 29, 20250.60000.60500.58500.60500.5867764,385
Jan 28, 20250.60500.60500.60000.60000.581987,411
Jan 24, 20250.61000.61000.60500.60500.586786,661
Jan 23, 20250.61500.61500.60500.60500.586710,796
Jan 22, 20250.61000.61500.60500.61500.596477,539
Jan 21, 20250.60000.61000.60000.60500.586733,753
Jan 20, 20250.61000.61000.60000.60000.581940,328
Jan 17, 20250.60500.61000.60000.61000.5916154,396
Jan 16, 20250.60500.60500.59500.60000.5819293,702
Jan 15, 20250.61000.61000.60000.60000.5819156,972
Jan 14, 20250.60000.60750.60000.60500.586763,290
Jan 13, 20250.61000.61000.60000.61000.5916117,379
Jan 10, 20250.60500.61000.60000.61000.5916112,230
Jan 9, 20250.61000.61000.60000.61000.591697,577
Jan 8, 20250.61000.62000.61000.62000.601260,169
Jan 7, 20250.61500.62000.61000.61000.591634,860
Jan 6, 20250.61500.61500.61000.61500.596492,933
Jan 3, 20250.61500.61500.61000.61500.596434,314
Jan 2, 20250.61000.61500.61000.61500.596438,764
Dec 31, 20240.62000.62000.61000.61000.591664,860
Dec 30, 2024 0.01875 Dividend
Dec 30, 20240.62000.62000.60500.62000.6012127,525
Dec 27, 20240.61500.63000.61500.63000.5928439,623
Dec 24, 20240.61500.61500.61000.61500.578735,177
Dec 23, 20240.61000.61500.60500.61500.578775,222
Dec 20, 20240.61500.61500.60000.60000.5645102,182
Dec 19, 20240.60000.61500.59500.61500.5787190,805
Dec 18, 20240.61500.61500.59000.61000.5739480,160
Dec 17, 20240.60500.61500.60500.61000.5739182,146
Dec 16, 20240.60000.61500.59500.61500.5787592,702
Dec 13, 20240.59500.60000.59500.59500.55986,989
Dec 12, 20240.59500.59750.59000.59000.5551330,008
Dec 11, 20240.59500.60000.59000.59000.5551196,101
Dec 10, 20240.59500.60000.59000.59000.5551614,048
Dec 9, 20240.60000.60000.59500.59500.5598595,198
Dec 6, 20240.60000.60500.60000.60500.569239,796
Dec 5, 20240.59500.60750.59500.60500.5692223,726
Dec 4, 20240.60000.60500.59500.59500.5598439,076
Dec 3, 20240.60500.60500.60000.60000.5645128,321
Dec 2, 20240.59500.60500.59500.60250.5669131,324
Nov 29, 20240.60000.60500.59500.60000.5645299,352
Nov 28, 20240.60000.60500.60000.60000.564547,105
Nov 27, 20240.60500.60500.60000.60000.564582,324
Nov 26, 20240.60500.60500.60000.60500.5692139,427
Nov 25, 20240.60500.60500.60000.60500.5692160,783
Nov 22, 20240.60000.60500.59500.60500.569261,082
Nov 21, 20240.59500.60500.59000.60000.5645370,067
Nov 20, 20240.59500.60000.59500.60000.564564,000
Nov 19, 20240.60000.60000.59500.60000.5645239,245
Nov 18, 20240.60500.60500.59500.60000.5645138,897
Nov 15, 20240.60000.60500.59500.60500.5692135,558
Nov 14, 20240.59500.60500.59000.59000.5551218,143
Nov 13, 20240.60000.60500.59000.60500.5692460,506
Nov 12, 20240.59000.60000.59000.60000.564548,198
Nov 11, 20240.60000.60000.58500.59500.5598103,659
Nov 8, 20240.60000.60000.59500.59500.5598104,138
Nov 7, 20240.60000.60000.59500.59500.5598206,418
Nov 6, 20240.60500.60500.59500.60000.5645136,137
Nov 5, 20240.60500.60500.59500.60500.5692113,262
Nov 4, 20240.60500.60500.60000.60500.5692262,867
Nov 1, 20240.60500.60500.60000.60000.5645339,099
Oct 31, 20240.60500.60500.60000.60500.56921,254
Oct 30, 20240.58500.60000.58500.60000.5645201,935
Oct 29, 20240.60000.60250.58250.58500.5504377,457
Oct 28, 20240.61000.61000.58500.59000.5551203,072
Oct 25, 20240.60250.61000.60000.61000.5739157,508
Oct 24, 20240.60000.61000.59500.61000.5739454,438
Oct 23, 20240.60500.61000.60000.61000.5739251,831
Oct 22, 20240.61000.61000.60000.60500.5692478,628
Oct 21, 20240.60500.61500.60000.60500.5692340,456
Oct 18, 20240.60500.60500.60000.60500.5692180,903
Oct 17, 20240.60000.60500.59500.60500.5692426,600
Oct 16, 20240.60000.60500.59500.60500.5692482,487
Oct 15, 20240.60500.61000.60000.60000.5645230,510
Oct 14, 20240.61000.61500.60500.60500.5692252,931
Oct 11, 20240.60500.61000.60000.60000.5645312,125
Oct 10, 20240.61250.61500.60500.61500.578754,543
Oct 9, 20240.61000.61500.60000.61500.5787126,545
Oct 8, 20240.61500.61500.60500.61000.5739369,848
Oct 7, 20240.60910.61890.59920.61890.5823394,513
Oct 4, 20240.60910.60910.59430.60910.5731888,301
Oct 3, 20240.60910.61400.60420.60420.568473,668
Oct 2, 20240.61400.61890.60910.60910.5731107,903
Oct 1, 20240.60910.61890.60420.61400.5777255,247
Sep 30, 20240.59920.61400.59920.61400.5777299,807
Sep 27, 20240.61000.62000.60500.61500.5787182,815
Sep 26, 20240.62500.62500.61000.62000.5834240,506
Sep 25, 20240.62000.62250.61000.61500.5787244,710
Sep 24, 20240.60500.62000.60500.61000.5739194,147
Sep 23, 20240.62000.62000.60500.60500.5692337,938
Sep 20, 20240.61500.61500.60000.61000.5739716,929
Sep 19, 20240.62000.62000.60000.62000.5834299,674
Sep 18, 20240.63500.63500.62000.62000.5834162,536
Sep 17, 20240.64000.64000.62500.62500.5881331,689
Sep 16, 20240.64000.64500.63000.64500.6069514,964
Sep 13, 20240.63000.64000.62000.64000.6022375,462
Sep 12, 20240.62000.63000.61000.63000.5928286,482
Sep 11, 20240.60000.62000.60000.61500.5787384,298
Sep 10, 20240.60000.60750.60000.60000.5645487,895
Sep 9, 20240.62000.62000.60000.60500.569243,331,099
Sep 6, 20240.61000.61000.59000.61000.5739437,281
Sep 5, 20240.61500.61500.60250.61000.5739799,304
Sep 4, 20240.62500.62500.60500.61500.5787754,292
Sep 3, 20240.62750.63000.62500.62500.5881235,191
Sep 2, 20240.62500.63500.62000.63000.59281,048,286
Aug 30, 20240.62500.63500.61500.62500.5881286,765
Aug 29, 20240.63500.63500.62000.62750.5904557,152
Aug 28, 20240.63500.64500.62500.64500.6069311,717
Aug 27, 20240.62500.64000.61500.63500.5975918,833
Aug 26, 20240.63000.63000.61000.62500.58811,368,902
Aug 23, 20240.65250.66000.62000.63000.59281,874,723
Aug 22, 20240.65000.65500.64000.65000.6116481,144
Aug 21, 20240.66000.66000.64500.65000.6116554,046
Aug 20, 20240.67500.67500.65500.66000.6210222,597
Aug 19, 20240.66500.67500.66500.67500.6351123,521
Aug 16, 20240.67000.67000.66500.67000.6304385,348
Aug 15, 20240.67500.67500.67000.67000.630490,066
Aug 14, 20240.65500.68000.65000.67500.6351730,012
Aug 13, 20240.65000.65000.64500.65000.6116307,798
Aug 12, 20240.66500.66500.64500.65250.6139212,986
Aug 9, 20240.65000.66000.65000.66000.6210522,936
Aug 8, 20240.65500.66000.64500.65500.6163742,617
Aug 7, 20240.66000.66000.65500.65500.6163335,106
Aug 6, 20240.65500.66000.65000.66000.6210250,896
Aug 5, 20240.66500.66500.65500.66500.6257193,795
Aug 2, 20240.67000.67500.66500.67000.6304177,757
Aug 1, 20240.67000.68500.66500.68500.6445595,821
Jul 31, 20240.65000.67500.64750.67000.6304127,320
Jul 30, 20240.64500.65000.64500.65000.6116157,045
Jul 29, 20240.65500.65500.64000.65000.6116381,404
Jul 26, 20240.65000.65000.64000.64500.6069435,392
Jul 25, 20240.65000.65000.64500.65000.6116315,721
Jul 24, 20240.65500.65500.64000.65000.6116516,491
Jul 23, 20240.65000.65250.64500.65000.6116137,447
Jul 22, 20240.65000.65250.64000.65000.6116171,237
Jul 19, 20240.65000.65500.64000.65500.6163199,917
Jul 18, 20240.65500.65750.64500.65000.6116241,492
Jul 17, 20240.66000.66000.65000.65500.6163590,252
Jul 16, 20240.66000.66500.65500.65500.6163259,174
Jul 15, 20240.67000.67000.66000.66500.6257703,769
Jul 12, 20240.66500.66500.66000.66500.6257486,755
Jul 11, 20240.66000.68000.65000.66000.6210793,550
Jul 10, 20240.67000.67000.66000.66500.6257126,322
Jul 9, 20240.67000.67500.66500.67000.6304559,436
Jul 8, 20240.67500.68000.66500.68000.6398130,257
Jul 5, 20240.67250.69000.67250.67500.6351226,566
Jul 4, 20240.67500.68000.66000.68000.6398323,429
Jul 3, 20240.67000.67500.67000.67500.6351135,651
Jul 2, 20240.69500.69500.67000.67500.6351392,787
Jul 1, 20240.68500.69500.67500.69500.6539306,199
Jun 28, 20240.69500.69500.67000.68500.6445287,897
Jun 27, 20240.69000.69000.67000.68500.6445550,009
Jun 26, 20240.70000.70000.69000.70000.6586204,797
Jun 25, 20240.70500.70500.69000.70000.6586259,745
Jun 24, 20240.69500.70500.69000.70000.6586266,160
Jun 21, 20240.70000.71500.68500.71500.6727520,562
Jun 20, 20240.69000.70000.67000.70000.6586310,610
Jun 19, 20240.68500.69000.67500.68500.6445264,974
Jun 18, 20240.69500.70000.69000.70000.6586207,792
Jun 17, 20240.69500.69500.68500.69500.6539215,210
Jun 14, 20240.69500.69500.68500.69500.6539455,272
Jun 13, 20240.69500.70000.68500.69000.6492438,407
Jun 12, 20240.69500.70000.67500.70000.6586863,227
Jun 11, 20240.71500.71500.69500.70000.6586381,903
Jun 7, 20240.72000.72000.71000.71000.6680272,864
Jun 6, 20240.71500.72500.71500.72000.677499,072
Jun 5, 20240.71000.72500.71000.72500.6821375,996
Jun 4, 20240.71000.71500.71000.71500.6727125,649
Jun 3, 20240.71000.71500.70500.71000.6680125,502
May 31, 20240.72000.72000.70500.71000.6680117,806
May 30, 20240.71000.71500.71000.71000.668042,820
May 29, 20240.72000.72000.71000.71000.6680233,553
May 28, 20240.71000.72500.71000.72000.6774102,293
May 27, 20240.72500.72500.70000.70500.6633235,572
May 24, 20240.72000.73000.71500.72500.682165,627
May 23, 20240.72000.72500.71000.72500.682124,586
May 22, 20240.72500.73000.72000.72500.682145,193
May 21, 20240.70000.73000.70000.71500.6727260,436
May 20, 20240.71500.72000.70500.70500.6633312,540
May 17, 20240.73000.73000.72000.72000.67743,666
May 16, 20240.72000.73000.71500.73000.686939,563