Elanor Commercial Property Fund Historical Data - ECF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Elanor Commercial Property Fund (ECF)
Elanor Commercial Property Fund (ECF) Historical

Elanor Commercial Property Fund (ECF)

0.715

0.025

(3.62%)

Closed April 18 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	2.14285714286	0.7	0.72	0.68	213625	0.70519149	DE
4	0.01	1.41843971631	0.705	0.73	0.68	255606	0.70588133	DE
12	-0.015	-2.05479452055	0.73	0.805	0.68	203975	0.72147571	DE
26	-0.035	-4.66666666667	0.75	0.805	0.68	167366	0.72388237	DE
52	-0.18	-20.1117318436	0.895	0.91	0.68	161658	0.7729046	DE
156	-0.37	-34.1013824885	1.085	1.205	0.68	197532	0.96959978	DE
260	-0.535	-42.8	1.25	1.35	0.68	221757	1.0224836	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	0.6899999	-0.01	-1.43	0.7	0.705	0.685	137884
1713248100	0.7	-0.02	-2.78	0.71	0.715	0.7	118425
1713161700	0.72	0.0300001	4.35	0.6899999	0.72	0.68	413450
1712902500	0.6899999	-0.015	-2.13	0.7	0.705	0.6899999	208706
1712816100	0.705	0.0100001	1.44	0.6949999	0.705	0.6949999	100092
1712729700	0.6949999	-0.005	-0.71	0.7	0.71	0.6949999	227450
1712643300	0.7	-0.02	-2.78	0.705	0.71	0.7	109901
1712553300	0.72	0	0.00	0.72	0.72	0.72	0
1712294100	0.72	0.02	2.86	0.7	0.72	0.6949999	200970
1712207700	0.7	-0.01	-1.41	0.715	0.715	0.7	155417
1712121300	0.71	-0.005	-0.70	0.71	0.71	0.6949999	469456
1712034900	0.715	0.005	0.70	0.71	0.715	0.705	153848
1711602900	0.71	0.0150001	2.16	0.7	0.715	0.7	73519
1711516500	0.6949999	-0.005	-0.71	0.7	0.71	0.6949999	428122
1711430100	0.7	-0.015	-2.10	0.72	0.73	0.7	286885
1711343700	0.715	0.015	2.14	0.715	0.72	0.7	208051
1711084500	0.7	-0.01	-1.41	0.715	0.715	0.6949999	568886
1710998100	0.71	0	0.00	0.715	0.72	0.705	470033
1710911700	0.71	0.0150001	2.16	0.705	0.715	0.7	288226
1710825300	0.6949999	-0.025	-3.47	0.72	0.72	0.6949999	497395
1710738900	0.72	0	0.00	0.72	0.725	0.7	249204
1710479700	0.72	-0.005	-0.69	0.72	0.735	0.715	210681
1710393300	0.725	0	0.00	0.73	0.73	0.72	111854
1710306900	0.725	0.015	2.11	0.72	0.725	0.71	212668
1710220500	0.71	-0.04	-5.33	0.76	0.765	0.71	562485
1710134100	0.75	-0.005	-0.66	0.74	0.765	0.74	173753
1709874900	0.755	0.015	2.03	0.75	0.765	0.745	223549
1709788500	0.74	0.01	1.37	0.72	0.745	0.72	155831
1709702100	0.73	0.005	0.69	0.725	0.75	0.72	286581
1709615700	0.725	0	0.00	0.725	0.735	0.725	87593
1709529300	0.725	0.015	2.11	0.72	0.73	0.715	252214
1709270100	0.71	-0.015	-2.07	0.725	0.73	0.71	177763
1709183700	0.725	0.01	1.40	0.73	0.73	0.715	237062
1709097300	0.715	-0.01	-1.38	0.73	0.73	0.715	85129
1709010900	0.725	0.01	1.40	0.72	0.73	0.72	68737
1708924500	0.715	-0.005	-0.69	0.72	0.725	0.715	110816
1708665300	0.72	0	0.00	0.72	0.73	0.71	134710
1708578900	0.72	0.01	1.41	0.72	0.73	0.72	94957
1708492500	0.71	-0.01	-1.39	0.715	0.72	0.71	142011
1708406100	0.72	-0.01	-1.37	0.735	0.74	0.715	329726
1708319700	0.73	-0.02	-2.67	0.76	0.76	0.73	91057
1708060500	0.75	0.035	4.90	0.715	0.76	0.715	296613
1707974100	0.715	-0.01	-1.38	0.725	0.725	0.715	123845
1707887700	0.725	-0.015	-2.03	0.73	0.735	0.725	49061
1707801300	0.74	0.005	0.68	0.75	0.75	0.735	117343
1707714900	0.735	0	0.00	0.75	0.75	0.73	220317
1707455700	0.735	-0.005	-0.68	0.735	0.745	0.735	36660
1707369300	0.74	-0.005	-0.67	0.755	0.76	0.74	51950
1707282900	0.745	0	0.00	0.74	0.745	0.74	84776
1707196500	0.745	-0.02	-2.61	0.74	0.745	0.735	45595
1707110100	0.765	-0.015	-1.92	0.77	0.78	0.755	119399
1706850900	0.78	0.01	1.30	0.78	0.805	0.765	471465
1706764500	0.77	0.03	4.05	0.74	0.78	0.735	398596
1706678100	0.74	0.01	1.37	0.74	0.74	0.73	54383
1706591700	0.73	0.005	0.69	0.75	0.75	0.725	48434
1706505300	0.725	-0.025	-3.33	0.745	0.76	0.725	137144
1706159700	0.75	0.025	3.45	0.73	0.755	0.72	133146
1706073300	0.725	0.005	0.69	0.73	0.73	0.715	141188
1705986900	0.72	-0.02	-2.70	0.735	0.735	0.72	77306
1705900500	0.74	0.005	0.68	0.75	0.75	0.735	76163
1705641300	0.735	0.005	0.68	0.73	0.74	0.72	310990
1705554900	0.73	-0.005	-0.68	0.735	0.735	0.72	142054

Elanor Commercial Property

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions