Australia markets closed

Elanor Commercial Property Fund (ECF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7100+0.0200 (+2.90%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.70000.71000.68000.71000.7100375,333
01 May 20240.70000.70000.69000.69000.6900209,613
30 Apr 20240.69500.70500.69000.70000.7000223,378
29 Apr 20240.70500.70500.69000.70000.7000151,967
26 Apr 20240.69000.70500.69000.70500.705077,162
24 Apr 20240.69500.70000.69000.69500.695093,333
23 Apr 20240.70000.70500.69000.69500.6950177,412
22 Apr 20240.70000.70500.69500.69500.6950144,182
19 Apr 20240.71500.72000.69500.69500.6950202,569
18 Apr 20240.69000.72000.69000.71500.7150174,502
17 Apr 20240.70000.70500.68500.69000.6900137,884
16 Apr 20240.71000.71500.70000.71000.7100118,425
15 Apr 20240.69000.72000.68000.72000.7200413,450
12 Apr 20240.70000.70500.69000.69000.6900208,706
11 Apr 20240.69500.71000.69500.71000.7100100,092
10 Apr 20240.70000.71000.69500.69500.6950227,450
09 Apr 20240.70500.71000.70000.70000.7000109,901
08 Apr 20240.72000.72000.70500.71000.7100119,470
05 Apr 20240.70000.72000.69500.72000.7200200,970
04 Apr 20240.71500.71500.70000.70000.7000155,417
03 Apr 20240.71000.72000.69500.72000.7200469,456
02 Apr 20240.71000.71500.70500.71500.7150153,848
28 Mar 20240.70000.71500.70000.71000.710073,519
27 Mar 20240.70000.71000.69500.70000.7000428,122
27 Mar 20240.02125 Dividend
26 Mar 20240.72000.73000.70000.71500.6937286,885
25 Mar 20240.71500.73000.70000.73000.7083208,051
22 Mar 20240.71500.71500.69500.69500.6743568,886
21 Mar 20240.71500.72000.70500.71000.6889470,033
20 Mar 20240.70500.71500.70000.71000.6889288,226
19 Mar 20240.72000.72000.69500.70000.6792497,395
18 Mar 20240.72000.72500.70000.72000.6986249,204
15 Mar 20240.72000.73500.71500.72000.6986210,681
14 Mar 20240.73000.73000.72000.72500.7035111,854
13 Mar 20240.72000.72500.71000.72500.7035212,668
12 Mar 20240.76000.76500.71000.71500.6937562,485
11 Mar 20240.74000.76500.74000.76000.7374173,753
08 Mar 20240.75000.76500.74000.74000.7180223,549
07 Mar 20240.72000.75000.72000.75000.7277155,831
06 Mar 20240.72500.75000.71500.71500.6937286,581
05 Mar 20240.72500.73500.72500.72500.703587,593
04 Mar 20240.72000.73000.71500.72500.7035252,214
01 Mar 20240.72500.73000.71000.72000.6986177,763
29 Feb 20240.73000.73000.71500.72500.7035237,062
28 Feb 20240.73000.73000.71500.71500.693785,129
27 Feb 20240.72000.73000.72000.73000.708368,737
26 Feb 20240.72000.72500.71500.71500.6937110,816
23 Feb 20240.72000.73000.71000.72000.6986134,710
22 Feb 20240.72000.73000.72000.72000.698694,957
21 Feb 20240.71500.72000.71000.71000.6889142,011
20 Feb 20240.73500.74000.71500.71500.6937329,726
19 Feb 20240.76000.76000.73000.73000.708391,057
16 Feb 20240.71500.76500.71500.76500.7423296,613
15 Feb 20240.72500.72500.71500.72000.6986123,845
14 Feb 20240.73000.73500.72500.72500.703549,061
13 Feb 20240.75000.75000.73500.73500.7132117,343
12 Feb 20240.75000.75000.73000.75000.7277220,317
09 Feb 20240.73500.75000.73500.75000.727736,660
08 Feb 20240.75500.76000.74000.74000.718051,950
07 Feb 20240.74000.75500.74000.75500.732684,776
06 Feb 20240.74000.74500.73500.74500.722945,595
05 Feb 20240.77000.78000.75500.75500.7326119,399
02 Feb 20240.78000.80500.76500.78000.7568471,465
01 Feb 20240.74000.78000.73500.78000.7568398,596
31 Jan 20240.74000.74000.73000.74000.718054,383
30 Jan 20240.75000.75000.72500.73000.708348,434
29 Jan 20240.74500.76000.72500.72500.7035137,144
25 Jan 20240.73000.75500.72000.75000.7277133,146
24 Jan 20240.73000.73000.71500.73000.7083141,188
23 Jan 20240.73500.73500.72000.72500.703577,306
22 Jan 20240.75000.75000.73500.73500.713276,163
19 Jan 20240.73000.75000.72000.75000.7277310,990
18 Jan 20240.73500.73500.72000.73000.7083142,054
17 Jan 20240.74500.75000.73500.73500.713230,422
16 Jan 20240.75000.75000.74000.75000.727710,725
15 Jan 20240.75500.75500.74000.74000.718070,403
12 Jan 20240.75000.75500.73500.75500.732640,114
11 Jan 20240.74000.74000.73500.73750.715659,957
10 Jan 20240.75000.75000.73000.73500.7132303,411
09 Jan 20240.74500.75500.73500.75500.7326170,770
08 Jan 20240.75000.75000.74000.74000.718038,599
05 Jan 20240.74500.75000.74000.74000.718016,905
04 Jan 20240.75500.75500.74000.74000.71804,769
03 Jan 20240.77000.77000.74000.74500.722995,299
02 Jan 20240.76000.77000.75500.77000.747133,220
29 Dec 20230.75500.79000.75500.76000.737427,517
28 Dec 20230.76000.79500.75000.75000.727753,325
28 Dec 20230.02125 Dividend
27 Dec 20230.77000.77000.76000.77000.726592,715
22 Dec 20230.77000.77000.76000.76000.717133,936
21 Dec 20230.79000.79000.75500.76000.7171117,644
20 Dec 20230.76000.80000.75000.79000.7454186,002
19 Dec 20230.76000.77500.73500.76500.7218185,629
18 Dec 20230.77000.79500.76000.76750.724147,735
15 Dec 20230.74000.79500.74000.78000.7359117,793
14 Dec 20230.73000.76500.72500.76000.7171290,475
13 Dec 20230.74000.74500.73000.73000.6888105,572
12 Dec 20230.74000.76500.72500.74500.7029159,083
11 Dec 20230.74000.75000.72500.72500.6840105,206
08 Dec 20230.75500.76500.74000.76500.721862,268
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...