Skip to main content
Elanor Commercial Property Fund (ASX:ECF)
Australia flag Australia · Delayed Price · Currency is AUD
0.665
-0.005 (-0.75%)
At close: Dec 5, 2025

ASX:ECF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.670.680.670.670.67-0.75%293,473
Dec 4, 20250.670.670.660.670.67-373,377
Dec 3, 20250.660.670.650.670.671.52%98,386
Dec 2, 20250.650.670.650.660.661.54%333,288
Dec 1, 20250.650.660.650.650.65-25,152
Nov 28, 20250.650.650.650.650.650.78%75,730
Nov 27, 20250.650.650.650.650.65-65,313
Nov 26, 20250.660.660.650.650.65-2.27%411,561
Nov 25, 20250.660.660.650.660.662.33%331,868
Nov 24, 20250.660.660.640.650.65-158,553
Nov 21, 20250.650.660.650.650.65-0.77%178,873
Nov 20, 20250.650.660.650.650.65-0.76%171,610
Nov 19, 20250.650.660.640.660.660.77%164,550
Nov 18, 20250.650.660.650.650.65-184,550
Nov 17, 20250.660.660.650.650.65-0.76%9,868
Nov 14, 20250.650.660.650.660.66-1.50%62,101
Nov 13, 20250.670.670.650.670.67-0.75%300,616
Nov 12, 20250.660.670.660.670.673.08%258,271
Nov 11, 20250.650.660.650.650.65-48,318
Nov 10, 20250.660.670.650.650.65-115,002
Nov 7, 20250.650.650.650.650.650.78%23,807
Nov 6, 20250.650.660.650.650.65-0.77%94,231
Nov 5, 20250.660.660.650.650.65-27,227
Nov 4, 20250.650.650.650.650.650.78%4,122
Nov 3, 20250.660.660.650.650.65-1.53%104,389
Oct 31, 20250.660.670.660.660.660.77%125,708
Oct 30, 20250.670.670.650.650.65-2.99%21,703
Oct 29, 20250.660.670.650.670.673.08%303,392
Oct 28, 20250.660.660.650.650.65-0.76%222,008
Oct 27, 20250.670.670.660.660.66-2.24%346,915
Oct 24, 20250.670.680.670.670.670.75%141,767
Oct 23, 20250.670.680.670.670.67-2.21%269,875
Oct 22, 20250.670.680.670.680.681.49%7,822
Oct 21, 20250.680.680.670.670.67-1.47%142,306
Oct 20, 20250.670.690.660.680.682.26%311,067
Oct 17, 20250.670.670.660.670.670.76%122,579
Oct 16, 20250.660.670.650.660.66-1.49%176,985
Oct 15, 20250.660.680.660.670.67-0.74%80,539
Oct 14, 20250.680.690.680.680.68-2.17%59,940
Oct 13, 20250.690.690.680.690.690.73%576,149
Oct 10, 20250.690.690.680.690.69-34,665
Oct 9, 20250.680.690.680.690.69-1,097,771
Oct 8, 20250.690.690.680.690.69-101,395
Oct 7, 20250.690.690.690.690.69-0.72%414,583
Oct 6, 20250.690.690.680.690.690.73%482,692
Oct 3, 20250.690.690.690.690.69-248,186
Oct 2, 20250.690.700.690.690.69-482,336
Oct 1, 20250.690.700.690.690.69-247,360
Sep 30, 20250.690.690.690.690.69-181,824
Sep 29, 20250.700.700.690.690.69-2.84%992,589
Sep 26, 20250.710.710.710.710.690.71%342,361
Sep 25, 20250.710.710.700.700.68-0.71%551,829
Sep 24, 20250.710.710.700.710.690.71%805,502
Sep 23, 20250.710.710.700.700.68-0.71%1,071,665
Sep 22, 20250.710.710.710.710.69-0.70%433,810
Sep 19, 20250.710.710.710.710.690.71%328,349
Sep 18, 20250.710.710.710.710.69-359,039
Sep 17, 20250.710.710.700.710.69-704,514
Sep 16, 20250.710.710.710.710.69-0.70%222,415
Sep 15, 20250.710.710.710.710.690.71%542,047
Sep 12, 20250.710.710.700.710.69-0.70%694,715
Sep 11, 20250.710.720.700.710.69-1,021,746
Sep 10, 20250.710.710.700.710.691.43%279,832
Sep 9, 20250.710.710.700.700.68-1.41%656,168
Sep 8, 20250.720.720.710.710.69-0.70%386,658
Sep 5, 20250.710.720.710.720.700.70%272,623
Sep 4, 20250.710.720.710.710.69-0.70%449,537
Sep 3, 20250.720.720.710.720.70-562,554
Sep 2, 20250.710.720.710.720.701.42%748,255
Sep 1, 20250.710.720.710.710.69-0.70%423,620
Aug 29, 20250.710.720.700.710.690.71%1,508,072
Aug 28, 20250.710.710.700.710.690.71%3,039,807
Aug 27, 20250.700.710.700.700.68-0.71%864,378
Aug 26, 20250.700.710.700.710.690.71%4,400,677
Aug 25, 20250.710.710.700.700.68-0.71%510,684
Aug 22, 20250.700.710.700.710.690.71%1,285,059
Aug 21, 20250.700.710.700.700.68-0.71%880,972
Aug 20, 20250.680.710.680.710.694.44%9,393,178
Aug 19, 20250.670.680.670.680.660.75%365,283
Aug 18, 20250.690.690.670.670.65-2.19%539,140
Aug 15, 20250.680.690.680.690.670.74%381,159
Aug 14, 20250.680.690.680.680.66-61,092
Aug 13, 20250.680.690.680.680.66-259,245
Aug 12, 20250.680.690.680.680.66-192,102
Aug 11, 20250.680.690.680.680.66-106,723
Aug 8, 20250.680.690.680.680.66-0.73%432,540
Aug 7, 20250.690.690.680.690.67-140,080
Aug 6, 20250.690.690.680.690.670.74%481,514
Aug 5, 20250.690.690.680.680.66-0.73%800,601
Aug 4, 20250.680.690.680.690.673.01%1,501,429
Aug 1, 20250.660.670.650.670.650.76%238,324
Jul 31, 20250.660.660.650.660.641.54%77,265
Jul 30, 20250.660.660.650.650.64-1.52%136,497
Jul 29, 20250.640.660.640.660.641.54%188,511
Jul 28, 20250.660.660.630.650.64-1.52%265,664
Jul 25, 20250.660.670.650.660.640.76%169,027
Jul 24, 20250.660.660.660.660.64-6,734
Jul 23, 20250.650.660.650.660.641.55%52,539
Jul 22, 20250.650.650.640.650.63-315,052
Jul 21, 20250.640.650.630.650.630.78%150,351