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

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.6200	0.6250	0.6150	0.6250	0.6250	929,466
May 15, 2025	0.6250	0.6250	0.6150	0.6150	0.6150	308,891
May 14, 2025	0.6200	0.6250	0.6200	0.6250	0.6250	285,444
May 13, 2025	0.6150	0.6200	0.6100	0.6200	0.6200	805,099
May 12, 2025	0.6100	0.6150	0.6100	0.6150	0.6150	37,978
May 9, 2025	0.6100	0.6175	0.6100	0.6150	0.6150	96,439
May 8, 2025	0.6200	0.6200	0.6100	0.6200	0.6200	189,715
May 7, 2025	0.6150	0.6200	0.6075	0.6200	0.6200	3,483,582
May 6, 2025	0.6150	0.6150	0.6100	0.6100	0.6100	548,865
May 5, 2025	0.6050	0.6200	0.6050	0.6150	0.6150	1,360,022
May 2, 2025	0.5950	0.6100	0.5950	0.6100	0.6100	3,461,244
May 1, 2025	0.5850	0.5950	0.5850	0.5950	0.5950	557,771
Apr 30, 2025	0.5750	0.5800	0.5700	0.5800	0.5800	463,377
Apr 29, 2025	0.5500	0.5800	0.5450	0.5750	0.5750	1,162,859
Apr 28, 2025	0.5450	0.5500	0.5400	0.5500	0.5500	440,271
Apr 24, 2025	0.5500	0.5500	0.5350	0.5450	0.5450	1,711,965
Apr 23, 2025	0.5550	0.5550	0.5350	0.5350	0.5350	1,297,114
Apr 22, 2025	0.5550	0.5550	0.5450	0.5500	0.5500	108,308
Apr 17, 2025	0.5550	0.5550	0.5500	0.5550	0.5550	865,917
Apr 16, 2025	0.5550	0.5550	0.5450	0.5500	0.5500	1,767,669
Apr 15, 2025	0.5550	0.5600	0.5450	0.5550	0.5550	686,686
Apr 14, 2025	0.5650	0.5650	0.5450	0.5500	0.5500	750,535
Apr 11, 2025	0.5700	0.5750	0.5600	0.5600	0.5600	603,038
Apr 10, 2025	0.5850	0.5850	0.5600	0.5600	0.5600	926,104
Apr 9, 2025	0.5800	0.5850	0.5650	0.5650	0.5650	1,299,611
Apr 8, 2025	0.5900	0.5900	0.5750	0.5800	0.5800	1,480,540
Apr 7, 2025	0.6000	0.6000	0.5700	0.5900	0.5900	502,247
Apr 4, 2025	0.6000	0.6000	0.5900	0.6000	0.6000	346,383
Apr 3, 2025	0.6000	0.6000	0.5950	0.6000	0.6000	278,885
Apr 2, 2025	0.6000	0.6000	0.5900	0.6000	0.6000	370,111
Apr 1, 2025	0.6025	0.6050	0.5950	0.6050	0.6050	65,085
Mar 31, 2025	0.6050	0.6100	0.5950	0.6025	0.6025	35,572
Mar 28, 2025	0.01875 Dividend
Mar 28, 2025	0.6050	0.6100	0.6000	0.6100	0.6100	135,845
Mar 27, 2025	0.6200	0.6200	0.6150	0.6200	0.6012	225,273
Mar 26, 2025	0.6200	0.6250	0.6200	0.6250	0.6061	879,444
Mar 25, 2025	0.6150	0.6200	0.6100	0.6200	0.6012	505,375
Mar 24, 2025	0.6100	0.6150	0.6050	0.6150	0.5964	279,786
Mar 21, 2025	0.6100	0.6150	0.6100	0.6100	0.5916	219,701
Mar 20, 2025	0.6000	0.6100	0.5950	0.6100	0.5916	394,411
Mar 19, 2025	0.6000	0.6000	0.5950	0.5950	0.5770	143,711
Mar 18, 2025	0.5950	0.6000	0.5900	0.6000	0.5819	446,362
Mar 17, 2025	0.6000	0.6000	0.5900	0.5950	0.5770	221,621
Mar 14, 2025	0.6000	0.6000	0.5900	0.6000	0.5819	427,550
Mar 13, 2025	0.6050	0.6050	0.5950	0.5950	0.5770	984,114
Mar 12, 2025	0.6100	0.6100	0.6000	0.6000	0.5819	388,424
Mar 11, 2025	0.6100	0.6100	0.6000	0.6100	0.5916	235,152
Mar 10, 2025	0.6100	0.6100	0.6050	0.6050	0.5867	373,288
Mar 7, 2025	0.6150	0.6150	0.6050	0.6100	0.5916	169,403
Mar 6, 2025	0.6200	0.6200	0.6100	0.6100	0.5916	290,133
Mar 5, 2025	0.6150	0.6200	0.6050	0.6200	0.6012	346,444
Mar 4, 2025	0.6150	0.6150	0.6100	0.6150	0.5964	388,341
Mar 3, 2025	0.6100	0.6200	0.6100	0.6150	0.5964	406,631
Feb 28, 2025	0.6100	0.6125	0.6050	0.6100	0.5916	127,018
Feb 27, 2025	0.6000	0.6100	0.6000	0.6050	0.5867	181,158
Feb 26, 2025	0.6100	0.6100	0.6000	0.6000	0.5819	516,603
Feb 25, 2025	0.6150	0.6150	0.6050	0.6050	0.5867	312,431
Feb 24, 2025	0.6050	0.6150	0.6050	0.6150	0.5964	153,294
Feb 21, 2025	0.6050	0.6100	0.6000	0.6050	0.5867	466,250
Feb 20, 2025	0.6100	0.6100	0.6000	0.6050	0.5867	455,393
Feb 19, 2025	0.6150	0.6150	0.6100	0.6125	0.5940	25,022
Feb 18, 2025	0.6200	0.6200	0.6100	0.6100	0.5916	141,605
Feb 17, 2025	0.6200	0.6200	0.6150	0.6200	0.6012	43,887
Feb 14, 2025	0.6050	0.6200	0.6050	0.6200	0.6012	288,516
Feb 13, 2025	0.6050	0.6100	0.6000	0.6000	0.5819	77,102
Feb 12, 2025	0.6050	0.6050	0.6000	0.6050	0.5867	61,383
Feb 11, 2025	0.6050	0.6050	0.5950	0.6050	0.5867	116,759
Feb 10, 2025	0.6050	0.6050	0.5950	0.5950	0.5770	64,970
Feb 7, 2025	0.6000	0.6050	0.6000	0.6050	0.5867	153,003
Feb 6, 2025	0.6000	0.6000	0.5950	0.5950	0.5770	183,528
Feb 5, 2025	0.6000	0.6000	0.5950	0.6000	0.5819	57,781
Feb 4, 2025	0.6000	0.6000	0.5950	0.5950	0.5770	60,340
Feb 3, 2025	0.5950	0.6000	0.5900	0.6000	0.5819	436,120
Jan 31, 2025	0.6000	0.6000	0.5950	0.6000	0.5819	43,168
Jan 30, 2025	0.6050	0.6050	0.5950	0.6000	0.5819	47,278
Jan 29, 2025	0.6000	0.6050	0.5850	0.6050	0.5867	764,385
Jan 28, 2025	0.6050	0.6050	0.6000	0.6000	0.5819	87,411
Jan 24, 2025	0.6100	0.6100	0.6050	0.6050	0.5867	86,661
Jan 23, 2025	0.6150	0.6150	0.6050	0.6050	0.5867	10,796
Jan 22, 2025	0.6100	0.6150	0.6050	0.6150	0.5964	77,539
Jan 21, 2025	0.6000	0.6100	0.6000	0.6050	0.5867	33,753
Jan 20, 2025	0.6100	0.6100	0.6000	0.6000	0.5819	40,328
Jan 17, 2025	0.6050	0.6100	0.6000	0.6100	0.5916	154,396
Jan 16, 2025	0.6050	0.6050	0.5950	0.6000	0.5819	293,702
Jan 15, 2025	0.6100	0.6100	0.6000	0.6000	0.5819	156,972
Jan 14, 2025	0.6000	0.6075	0.6000	0.6050	0.5867	63,290
Jan 13, 2025	0.6100	0.6100	0.6000	0.6100	0.5916	117,379
Jan 10, 2025	0.6050	0.6100	0.6000	0.6100	0.5916	112,230
Jan 9, 2025	0.6100	0.6100	0.6000	0.6100	0.5916	97,577
Jan 8, 2025	0.6100	0.6200	0.6100	0.6200	0.6012	60,169
Jan 7, 2025	0.6150	0.6200	0.6100	0.6100	0.5916	34,860
Jan 6, 2025	0.6150	0.6150	0.6100	0.6150	0.5964	92,933
Jan 3, 2025	0.6150	0.6150	0.6100	0.6150	0.5964	34,314
Jan 2, 2025	0.6100	0.6150	0.6100	0.6150	0.5964	38,764
Dec 31, 2024	0.6200	0.6200	0.6100	0.6100	0.5916	64,860
Dec 30, 2024	0.01875 Dividend
Dec 30, 2024	0.6200	0.6200	0.6050	0.6200	0.6012	127,525
Dec 27, 2024	0.6150	0.6300	0.6150	0.6300	0.5928	439,623
Dec 24, 2024	0.6150	0.6150	0.6100	0.6150	0.5787	35,177
Dec 23, 2024	0.6100	0.6150	0.6050	0.6150	0.5787	75,222
Dec 20, 2024	0.6150	0.6150	0.6000	0.6000	0.5645	102,182
Dec 19, 2024	0.6000	0.6150	0.5950	0.6150	0.5787	190,805
Dec 18, 2024	0.6150	0.6150	0.5900	0.6100	0.5739	480,160
Dec 17, 2024	0.6050	0.6150	0.6050	0.6100	0.5739	182,146
Dec 16, 2024	0.6000	0.6150	0.5950	0.6150	0.5787	592,702
Dec 13, 2024	0.5950	0.6000	0.5950	0.5950	0.5598	6,989
Dec 12, 2024	0.5950	0.5975	0.5900	0.5900	0.5551	330,008
Dec 11, 2024	0.5950	0.6000	0.5900	0.5900	0.5551	196,101
Dec 10, 2024	0.5950	0.6000	0.5900	0.5900	0.5551	614,048
Dec 9, 2024	0.6000	0.6000	0.5950	0.5950	0.5598	595,198
Dec 6, 2024	0.6000	0.6050	0.6000	0.6050	0.5692	39,796
Dec 5, 2024	0.5950	0.6075	0.5950	0.6050	0.5692	223,726
Dec 4, 2024	0.6000	0.6050	0.5950	0.5950	0.5598	439,076
Dec 3, 2024	0.6050	0.6050	0.6000	0.6000	0.5645	128,321
Dec 2, 2024	0.5950	0.6050	0.5950	0.6025	0.5669	131,324
Nov 29, 2024	0.6000	0.6050	0.5950	0.6000	0.5645	299,352
Nov 28, 2024	0.6000	0.6050	0.6000	0.6000	0.5645	47,105
Nov 27, 2024	0.6050	0.6050	0.6000	0.6000	0.5645	82,324
Nov 26, 2024	0.6050	0.6050	0.6000	0.6050	0.5692	139,427
Nov 25, 2024	0.6050	0.6050	0.6000	0.6050	0.5692	160,783
Nov 22, 2024	0.6000	0.6050	0.5950	0.6050	0.5692	61,082
Nov 21, 2024	0.5950	0.6050	0.5900	0.6000	0.5645	370,067
Nov 20, 2024	0.5950	0.6000	0.5950	0.6000	0.5645	64,000
Nov 19, 2024	0.6000	0.6000	0.5950	0.6000	0.5645	239,245
Nov 18, 2024	0.6050	0.6050	0.5950	0.6000	0.5645	138,897
Nov 15, 2024	0.6000	0.6050	0.5950	0.6050	0.5692	135,558
Nov 14, 2024	0.5950	0.6050	0.5900	0.5900	0.5551	218,143
Nov 13, 2024	0.6000	0.6050	0.5900	0.6050	0.5692	460,506
Nov 12, 2024	0.5900	0.6000	0.5900	0.6000	0.5645	48,198
Nov 11, 2024	0.6000	0.6000	0.5850	0.5950	0.5598	103,659
Nov 8, 2024	0.6000	0.6000	0.5950	0.5950	0.5598	104,138
Nov 7, 2024	0.6000	0.6000	0.5950	0.5950	0.5598	206,418
Nov 6, 2024	0.6050	0.6050	0.5950	0.6000	0.5645	136,137
Nov 5, 2024	0.6050	0.6050	0.5950	0.6050	0.5692	113,262
Nov 4, 2024	0.6050	0.6050	0.6000	0.6050	0.5692	262,867
Nov 1, 2024	0.6050	0.6050	0.6000	0.6000	0.5645	339,099
Oct 31, 2024	0.6050	0.6050	0.6000	0.6050	0.5692	1,254
Oct 30, 2024	0.5850	0.6000	0.5850	0.6000	0.5645	201,935
Oct 29, 2024	0.6000	0.6025	0.5825	0.5850	0.5504	377,457
Oct 28, 2024	0.6100	0.6100	0.5850	0.5900	0.5551	203,072
Oct 25, 2024	0.6025	0.6100	0.6000	0.6100	0.5739	157,508
Oct 24, 2024	0.6000	0.6100	0.5950	0.6100	0.5739	454,438
Oct 23, 2024	0.6050	0.6100	0.6000	0.6100	0.5739	251,831
Oct 22, 2024	0.6100	0.6100	0.6000	0.6050	0.5692	478,628
Oct 21, 2024	0.6050	0.6150	0.6000	0.6050	0.5692	340,456
Oct 18, 2024	0.6050	0.6050	0.6000	0.6050	0.5692	180,903
Oct 17, 2024	0.6000	0.6050	0.5950	0.6050	0.5692	426,600
Oct 16, 2024	0.6000	0.6050	0.5950	0.6050	0.5692	482,487
Oct 15, 2024	0.6050	0.6100	0.6000	0.6000	0.5645	230,510
Oct 14, 2024	0.6100	0.6150	0.6050	0.6050	0.5692	252,931
Oct 11, 2024	0.6050	0.6100	0.6000	0.6000	0.5645	312,125
Oct 10, 2024	0.6125	0.6150	0.6050	0.6150	0.5787	54,543
Oct 9, 2024	0.6100	0.6150	0.6000	0.6150	0.5787	126,545
Oct 8, 2024	0.6150	0.6150	0.6050	0.6100	0.5739	369,848
Oct 7, 2024	0.6091	0.6189	0.5992	0.6189	0.5823	394,513
Oct 4, 2024	0.6091	0.6091	0.5943	0.6091	0.5731	888,301
Oct 3, 2024	0.6091	0.6140	0.6042	0.6042	0.5684	73,668
Oct 2, 2024	0.6140	0.6189	0.6091	0.6091	0.5731	107,903
Oct 1, 2024	0.6091	0.6189	0.6042	0.6140	0.5777	255,247
Sep 30, 2024	0.5992	0.6140	0.5992	0.6140	0.5777	299,807
Sep 27, 2024	0.6100	0.6200	0.6050	0.6150	0.5787	182,815
Sep 26, 2024	0.6250	0.6250	0.6100	0.6200	0.5834	240,506
Sep 25, 2024	0.6200	0.6225	0.6100	0.6150	0.5787	244,710
Sep 24, 2024	0.6050	0.6200	0.6050	0.6100	0.5739	194,147
Sep 23, 2024	0.6200	0.6200	0.6050	0.6050	0.5692	337,938
Sep 20, 2024	0.6150	0.6150	0.6000	0.6100	0.5739	716,929
Sep 19, 2024	0.6200	0.6200	0.6000	0.6200	0.5834	299,674
Sep 18, 2024	0.6350	0.6350	0.6200	0.6200	0.5834	162,536
Sep 17, 2024	0.6400	0.6400	0.6250	0.6250	0.5881	331,689
Sep 16, 2024	0.6400	0.6450	0.6300	0.6450	0.6069	514,964
Sep 13, 2024	0.6300	0.6400	0.6200	0.6400	0.6022	375,462
Sep 12, 2024	0.6200	0.6300	0.6100	0.6300	0.5928	286,482
Sep 11, 2024	0.6000	0.6200	0.6000	0.6150	0.5787	384,298
Sep 10, 2024	0.6000	0.6075	0.6000	0.6000	0.5645	487,895
Sep 9, 2024	0.6200	0.6200	0.6000	0.6050	0.5692	43,331,099
Sep 6, 2024	0.6100	0.6100	0.5900	0.6100	0.5739	437,281
Sep 5, 2024	0.6150	0.6150	0.6025	0.6100	0.5739	799,304
Sep 4, 2024	0.6250	0.6250	0.6050	0.6150	0.5787	754,292
Sep 3, 2024	0.6275	0.6300	0.6250	0.6250	0.5881	235,191
Sep 2, 2024	0.6250	0.6350	0.6200	0.6300	0.5928	1,048,286
Aug 30, 2024	0.6250	0.6350	0.6150	0.6250	0.5881	286,765
Aug 29, 2024	0.6350	0.6350	0.6200	0.6275	0.5904	557,152
Aug 28, 2024	0.6350	0.6450	0.6250	0.6450	0.6069	311,717
Aug 27, 2024	0.6250	0.6400	0.6150	0.6350	0.5975	918,833
Aug 26, 2024	0.6300	0.6300	0.6100	0.6250	0.5881	1,368,902
Aug 23, 2024	0.6525	0.6600	0.6200	0.6300	0.5928	1,874,723
Aug 22, 2024	0.6500	0.6550	0.6400	0.6500	0.6116	481,144
Aug 21, 2024	0.6600	0.6600	0.6450	0.6500	0.6116	554,046
Aug 20, 2024	0.6750	0.6750	0.6550	0.6600	0.6210	222,597
Aug 19, 2024	0.6650	0.6750	0.6650	0.6750	0.6351	123,521
Aug 16, 2024	0.6700	0.6700	0.6650	0.6700	0.6304	385,348
Aug 15, 2024	0.6750	0.6750	0.6700	0.6700	0.6304	90,066
Aug 14, 2024	0.6550	0.6800	0.6500	0.6750	0.6351	730,012
Aug 13, 2024	0.6500	0.6500	0.6450	0.6500	0.6116	307,798
Aug 12, 2024	0.6650	0.6650	0.6450	0.6525	0.6139	212,986
Aug 9, 2024	0.6500	0.6600	0.6500	0.6600	0.6210	522,936
Aug 8, 2024	0.6550	0.6600	0.6450	0.6550	0.6163	742,617
Aug 7, 2024	0.6600	0.6600	0.6550	0.6550	0.6163	335,106
Aug 6, 2024	0.6550	0.6600	0.6500	0.6600	0.6210	250,896
Aug 5, 2024	0.6650	0.6650	0.6550	0.6650	0.6257	193,795
Aug 2, 2024	0.6700	0.6750	0.6650	0.6700	0.6304	177,757
Aug 1, 2024	0.6700	0.6850	0.6650	0.6850	0.6445	595,821
Jul 31, 2024	0.6500	0.6750	0.6475	0.6700	0.6304	127,320
Jul 30, 2024	0.6450	0.6500	0.6450	0.6500	0.6116	157,045
Jul 29, 2024	0.6550	0.6550	0.6400	0.6500	0.6116	381,404
Jul 26, 2024	0.6500	0.6500	0.6400	0.6450	0.6069	435,392
Jul 25, 2024	0.6500	0.6500	0.6450	0.6500	0.6116	315,721
Jul 24, 2024	0.6550	0.6550	0.6400	0.6500	0.6116	516,491
Jul 23, 2024	0.6500	0.6525	0.6450	0.6500	0.6116	137,447
Jul 22, 2024	0.6500	0.6525	0.6400	0.6500	0.6116	171,237
Jul 19, 2024	0.6500	0.6550	0.6400	0.6550	0.6163	199,917
Jul 18, 2024	0.6550	0.6575	0.6450	0.6500	0.6116	241,492
Jul 17, 2024	0.6600	0.6600	0.6500	0.6550	0.6163	590,252
Jul 16, 2024	0.6600	0.6650	0.6550	0.6550	0.6163	259,174
Jul 15, 2024	0.6700	0.6700	0.6600	0.6650	0.6257	703,769
Jul 12, 2024	0.6650	0.6650	0.6600	0.6650	0.6257	486,755
Jul 11, 2024	0.6600	0.6800	0.6500	0.6600	0.6210	793,550
Jul 10, 2024	0.6700	0.6700	0.6600	0.6650	0.6257	126,322
Jul 9, 2024	0.6700	0.6750	0.6650	0.6700	0.6304	559,436
Jul 8, 2024	0.6750	0.6800	0.6650	0.6800	0.6398	130,257
Jul 5, 2024	0.6725	0.6900	0.6725	0.6750	0.6351	226,566
Jul 4, 2024	0.6750	0.6800	0.6600	0.6800	0.6398	323,429
Jul 3, 2024	0.6700	0.6750	0.6700	0.6750	0.6351	135,651
Jul 2, 2024	0.6950	0.6950	0.6700	0.6750	0.6351	392,787
Jul 1, 2024	0.6850	0.6950	0.6750	0.6950	0.6539	306,199
Jun 28, 2024	0.6950	0.6950	0.6700	0.6850	0.6445	287,897
Jun 27, 2024	0.6900	0.6900	0.6700	0.6850	0.6445	550,009
Jun 26, 2024	0.7000	0.7000	0.6900	0.7000	0.6586	204,797
Jun 25, 2024	0.7050	0.7050	0.6900	0.7000	0.6586	259,745
Jun 24, 2024	0.6950	0.7050	0.6900	0.7000	0.6586	266,160
Jun 21, 2024	0.7000	0.7150	0.6850	0.7150	0.6727	520,562
Jun 20, 2024	0.6900	0.7000	0.6700	0.7000	0.6586	310,610
Jun 19, 2024	0.6850	0.6900	0.6750	0.6850	0.6445	264,974
Jun 18, 2024	0.6950	0.7000	0.6900	0.7000	0.6586	207,792
Jun 17, 2024	0.6950	0.6950	0.6850	0.6950	0.6539	215,210
Jun 14, 2024	0.6950	0.6950	0.6850	0.6950	0.6539	455,272
Jun 13, 2024	0.6950	0.7000	0.6850	0.6900	0.6492	438,407
Jun 12, 2024	0.6950	0.7000	0.6750	0.7000	0.6586	863,227
Jun 11, 2024	0.7150	0.7150	0.6950	0.7000	0.6586	381,903
Jun 7, 2024	0.7200	0.7200	0.7100	0.7100	0.6680	272,864
Jun 6, 2024	0.7150	0.7250	0.7150	0.7200	0.6774	99,072
Jun 5, 2024	0.7100	0.7250	0.7100	0.7250	0.6821	375,996
Jun 4, 2024	0.7100	0.7150	0.7100	0.7150	0.6727	125,649
Jun 3, 2024	0.7100	0.7150	0.7050	0.7100	0.6680	125,502
May 31, 2024	0.7200	0.7200	0.7050	0.7100	0.6680	117,806
May 30, 2024	0.7100	0.7150	0.7100	0.7100	0.6680	42,820
May 29, 2024	0.7200	0.7200	0.7100	0.7100	0.6680	233,553
May 28, 2024	0.7100	0.7250	0.7100	0.7200	0.6774	102,293
May 27, 2024	0.7250	0.7250	0.7000	0.7050	0.6633	235,572
May 24, 2024	0.7200	0.7300	0.7150	0.7250	0.6821	65,627
May 23, 2024	0.7200	0.7250	0.7100	0.7250	0.6821	24,586
May 22, 2024	0.7250	0.7300	0.7200	0.7250	0.6821	45,193
May 21, 2024	0.7000	0.7300	0.7000	0.7150	0.6727	260,436
May 20, 2024	0.7150	0.7200	0.7050	0.7050	0.6633	312,540
May 17, 2024	0.7300	0.7300	0.7200	0.7200	0.6774	3,666
May 16, 2024	0.7200	0.7300	0.7150	0.7300	0.6869	39,563

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Elanor Commercial Property Fund (ECF.AX)