Excelsior Capital Limited (ASX:ECL)
Australia · Delayed Price · Currency is AUD 1.270
0.00 (0.00%)
At close: Mar 12, 2026
Excelsior Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 4,238 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -0.78% | 2,900 |
| Mar 10, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 4,527 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -4.98% | 368,775 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -5.78% | 180,089 |
| Mar 5, 2026 | 1.61 | 1.61 | 1.35 | 1.39 | 1.39 | -69.29% | 797,585 |
| Mar 4, 2026 | 4.53 | 4.54 | 4.48 | 4.51 | 2.10 | 0.45% | 408,371 |
| Mar 3, 2026 | 4.51 | 4.60 | 4.42 | 4.49 | 2.09 | 1.35% | 242,489 |
| Mar 2, 2026 | 4.69 | 4.69 | 4.43 | 4.43 | 2.06 | 0.91% | 112,027 |
| Feb 27, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 2.04 | 1.86% | 5,153 |
| Feb 19, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 2.00 | 0.70% | 4,985 |
| Feb 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 1.99 | 0.71% | 1,000 |
| Feb 16, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 1.97 | -0.23% | 860 |
| Feb 13, 2026 | 4.27 | 4.30 | 4.22 | 4.26 | 1.98 | -0.23% | 60,506 |
| Feb 12, 2026 | 4.27 | 4.28 | 4.27 | 4.27 | 1.98 | 0.47% | 13,384 |
| Feb 11, 2026 | 4.27 | 4.32 | 4.25 | 4.25 | 1.97 | -0.23% | 20,091 |
| Feb 10, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 1.98 | 0.24% | 5,500 |
| Feb 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 1.97 | - | 6,000 |
| Feb 5, 2026 | 4.31 | 4.31 | 4.25 | 4.25 | 1.97 | -1.39% | 49,721 |
| Feb 4, 2026 | 4.39 | 4.39 | 4.31 | 4.31 | 2.00 | - | 34,992 |
| Feb 3, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 2.00 | -1.37% | 44,975 |
| Feb 2, 2026 | 4.26 | 4.37 | 4.26 | 4.37 | 2.03 | 2.82% | 37,498 |
| Jan 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 1.97 | - | 307 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.22 | 4.25 | 1.97 | -1.62% | 7,105 |
| Jan 28, 2026 | 4.32 | 4.32 | 4.31 | 4.32 | 2.01 | - | 36,531 |
| Jan 27, 2026 | 4.26 | 4.33 | 4.25 | 4.32 | 2.01 | 1.65% | 34,179 |
| Jan 21, 2026 | 4.34 | 4.34 | 4.24 | 4.25 | 1.97 | -0.93% | 87,073 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 1.99 | - | 2 |
| Jan 19, 2026 | 4.31 | 4.31 | 4.29 | 4.29 | 1.99 | - | 1,788 |
| Jan 16, 2026 | 4.33 | 4.35 | 4.29 | 4.29 | 1.99 | -0.92% | 403 |
| Jan 14, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 2.01 | -0.23% | 24,044 |
| Jan 13, 2026 | 4.35 | 4.45 | 4.34 | 4.34 | 2.02 | - | 65 |
| Jan 12, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 2.02 | -0.23% | 5,302 |
| Jan 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 2.02 | 0.23% | 3,500 |
| Jan 7, 2026 | 4.42 | 4.44 | 4.34 | 4.34 | 2.02 | -0.23% | 41,830 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 2.02 | - | 898 |
| Jan 5, 2026 | 4.39 | 4.42 | 4.35 | 4.35 | 2.02 | - | 9,254 |
| Jan 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 2.02 | 0.46% | 751 |
| Dec 30, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 2.01 | -0.23% | 4,028 |
| Dec 29, 2025 | 4.39 | 4.40 | 4.34 | 4.34 | 2.02 | -1.36% | 5,345 |
| Dec 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 2.04 | 1.15% | 9,262 |
| Dec 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 2.02 | -1.14% | 252 |
| Dec 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 2.04 | 0.92% | 18,230 |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 2.03 | - | 2 |
| Dec 17, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 2.03 | -0.34% | 29,219 |
| Dec 16, 2025 | 4.39 | 4.40 | 4.38 | 4.38 | 2.03 | 0.23% | 7,520 |
| Dec 15, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 2.03 | 0.81% | 20,720 |
| Dec 10, 2025 | 4.32 | 4.33 | 4.31 | 4.33 | 2.01 | 0.46% | 103,000 |
| Dec 9, 2025 | 4.34 | 4.34 | 4.31 | 4.31 | 2.00 | -0.69% | 13,012 |
| Dec 8, 2025 | 4.35 | 4.35 | 4.33 | 4.34 | 2.02 | -0.23% | 27,617 |