Excelsior Capital Limited (ASX:ECL)
Australia · Delayed Price · Currency is AUD 4.250
-0.040 (-0.93%)
Jan 21, 2026, 4:10 PM AEST
Excelsior Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.34 | 4.34 | 4.24 | 4.25 | 4.25 | -0.93% | 87,073 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 2 |
| Jan 19, 2026 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | - | 1,788 |
| Jan 16, 2026 | 4.33 | 4.35 | 4.29 | 4.29 | 4.29 | -0.92% | 403 |
| Jan 14, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.23% | 24,044 |
| Jan 13, 2026 | 4.35 | 4.45 | 4.34 | 4.34 | 4.34 | - | 65 |
| Jan 12, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.23% | 5,302 |
| Jan 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | 3,500 |
| Jan 7, 2026 | 4.42 | 4.44 | 4.34 | 4.34 | 4.34 | -0.23% | 41,830 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 898 |
| Jan 5, 2026 | 4.39 | 4.42 | 4.35 | 4.35 | 4.35 | - | 9,254 |
| Jan 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | 751 |
| Dec 30, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.23% | 4,028 |
| Dec 29, 2025 | 4.39 | 4.40 | 4.34 | 4.34 | 4.34 | -1.36% | 5,345 |
| Dec 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | 9,262 |
| Dec 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 252 |
| Dec 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | 18,230 |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 2 |
| Dec 17, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | -0.34% | 29,219 |
| Dec 16, 2025 | 4.39 | 4.40 | 4.38 | 4.38 | 4.38 | 0.23% | 7,520 |
| Dec 15, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 0.81% | 20,720 |
| Dec 10, 2025 | 4.32 | 4.33 | 4.31 | 4.33 | 4.33 | 0.46% | 103,000 |
| Dec 9, 2025 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -0.69% | 13,012 |
| Dec 8, 2025 | 4.35 | 4.35 | 4.33 | 4.34 | 4.34 | -0.23% | 27,617 |
| Dec 5, 2025 | 4.49 | 4.49 | 4.32 | 4.35 | 4.35 | -3.55% | 19,118 |
| Dec 4, 2025 | 4.45 | 4.53 | 4.45 | 4.51 | 4.51 | 1.35% | 4,746 |
| Dec 3, 2025 | 4.33 | 4.45 | 4.33 | 4.45 | 4.45 | 3.01% | 20,881 |
| Dec 2, 2025 | 4.32 | 4.40 | 4.32 | 4.32 | 4.32 | - | 15,311 |
| Dec 1, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 186 |
| Nov 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | 1,676 |
| Nov 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% | 8,634 |
| Nov 26, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | - | 91,874 |
| Nov 25, 2025 | 4.34 | 4.34 | 4.32 | 4.33 | 4.33 | - | 34,900 |
| Nov 24, 2025 | 4.36 | 4.40 | 4.33 | 4.33 | 4.33 | 0.46% | 111,150 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.23% | 56,527 |
| Nov 20, 2025 | 4.35 | 4.35 | 4.28 | 4.32 | 4.32 | -0.69% | 179,925 |
| Nov 19, 2025 | 4.31 | 4.36 | 4.27 | 4.35 | 4.35 | 1.64% | 147,305 |
| Nov 18, 2025 | 4.25 | 4.36 | 4.15 | 4.28 | 4.28 | 29.70% | 753,521 |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,000 |
| Nov 14, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 1,800 |
| Nov 13, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.30% | 5,685 |
| Nov 12, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -0.60% | 13,178 |
| Nov 11, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 0.60% | 316 |
| Nov 10, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -0.30% | 531 |
| Nov 7, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 0.61% | 6,262 |
| Nov 3, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -3.51% | 20,742 |
| Oct 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 3 |
| Oct 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 1,294 |
| Oct 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 1,001 |
| Oct 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 1,170 |