Excelsior Capital Limited (ASX:ECL)
Australia · Delayed Price · Currency is AUD 0.9500
-0.0350 (-3.55%)
Apr 2, 2026, 4:10 PM AEST
Excelsior Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | - | - | 38,642 |
| Apr 1, 2026 | 1.07 | 1.07 | 0.96 | 0.99 | 0.99 | -30.39% | 148,262 |
| Mar 31, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.07 | 2.54% | 99,474 |
| Mar 30, 2026 | 1.28 | 1.41 | 1.28 | 1.38 | 1.04 | 9.52% | 43,546 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 0.95 | -0.79% | 139,712 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 0.96 | - | 133,163 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 0.96 | -0.39% | 119,018 |
| Mar 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 0.96 | 0.39% | 15,550 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 0.96 | -0.78% | 38,799 |
| Mar 20, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 0.97 | 0.79% | 17,174 |
| Mar 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 0.96 | 0.40% | 1 |
| Mar 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 0.96 | -0.39% | 19,675 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 0.96 | 1.60% | 11,220 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 0.95 | -1.57% | 6,132 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 0.96 | - | 4,238 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 0.96 | -0.78% | 2,900 |
| Mar 10, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 0.97 | 3.23% | 4,527 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.21 | 1.24 | 0.94 | -4.98% | 368,775 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.30 | 1.31 | 0.99 | -5.78% | 180,089 |
| Mar 5, 2026 | 1.61 | 1.61 | 1.35 | 1.39 | 1.05 | -69.29% | 797,585 |
| Mar 4, 2026 | 4.53 | 4.54 | 4.48 | 4.51 | 1.58 | 0.45% | 408,371 |
| Mar 3, 2026 | 4.51 | 4.60 | 4.42 | 4.49 | 1.58 | 1.35% | 242,489 |
| Mar 2, 2026 | 4.69 | 4.69 | 4.43 | 4.43 | 1.56 | 0.91% | 112,027 |
| Feb 27, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 1.54 | 1.86% | 5,153 |
| Feb 19, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 1.51 | 0.70% | 4,985 |
| Feb 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 1.50 | 0.71% | 1,000 |
| Feb 16, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 1.49 | -0.23% | 860 |
| Feb 13, 2026 | 4.27 | 4.30 | 4.22 | 4.26 | 1.50 | -0.23% | 60,506 |
| Feb 12, 2026 | 4.27 | 4.28 | 4.27 | 4.27 | 1.50 | 0.47% | 13,384 |
| Feb 11, 2026 | 4.27 | 4.32 | 4.25 | 4.25 | 1.49 | -0.23% | 20,091 |
| Feb 10, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 1.50 | 0.24% | 5,500 |
| Feb 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 1.49 | - | 6,000 |
| Feb 5, 2026 | 4.31 | 4.31 | 4.25 | 4.25 | 1.49 | -1.39% | 49,721 |
| Feb 4, 2026 | 4.39 | 4.39 | 4.31 | 4.31 | 1.51 | - | 34,992 |
| Feb 3, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 1.51 | -1.37% | 44,975 |
| Feb 2, 2026 | 4.26 | 4.37 | 4.26 | 4.37 | 1.54 | 2.82% | 37,498 |
| Jan 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 1.49 | - | 307 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.22 | 4.25 | 1.49 | -1.62% | 7,105 |
| Jan 28, 2026 | 4.32 | 4.32 | 4.31 | 4.32 | 1.52 | - | 36,531 |
| Jan 27, 2026 | 4.26 | 4.33 | 4.25 | 4.32 | 1.52 | 1.65% | 34,179 |
| Jan 21, 2026 | 4.34 | 4.34 | 4.24 | 4.25 | 1.49 | -0.93% | 87,073 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 1.51 | - | 2 |
| Jan 19, 2026 | 4.31 | 4.31 | 4.29 | 4.29 | 1.51 | - | 1,788 |
| Jan 16, 2026 | 4.33 | 4.35 | 4.29 | 4.29 | 1.51 | -0.92% | 403 |
| Jan 14, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 1.52 | -0.23% | 24,044 |
| Jan 13, 2026 | 4.35 | 4.45 | 4.34 | 4.34 | 1.53 | - | 65 |
| Jan 12, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 1.53 | -0.23% | 5,302 |
| Jan 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 1.53 | 0.23% | 3,500 |
| Jan 7, 2026 | 4.42 | 4.44 | 4.34 | 4.34 | 1.53 | -0.23% | 41,830 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 1.53 | - | 898 |