Excelsior Capital Limited (ASX:ECL)
Australia · Delayed Price · Currency is AUD 4.310
+0.030 (0.70%)
Feb 19, 2026, 11:54 AM AEST
Excelsior Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | - | 0.23% | 4,985 |
| Feb 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% | 1,000 |
| Feb 16, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | -0.23% | 860 |
| Feb 13, 2026 | 4.27 | 4.30 | 4.22 | 4.26 | 4.26 | -0.23% | 60,506 |
| Feb 12, 2026 | 4.27 | 4.28 | 4.27 | 4.27 | 4.27 | 0.47% | 13,384 |
| Feb 11, 2026 | 4.27 | 4.32 | 4.25 | 4.25 | 4.25 | -0.23% | 20,091 |
| Feb 10, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | 0.24% | 5,500 |
| Feb 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 6,000 |
| Feb 5, 2026 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -1.39% | 49,721 |
| Feb 4, 2026 | 4.39 | 4.39 | 4.31 | 4.31 | 4.31 | - | 34,992 |
| Feb 3, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.37% | 44,975 |
| Feb 2, 2026 | 4.26 | 4.37 | 4.26 | 4.37 | 4.37 | 2.82% | 37,498 |
| Jan 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 307 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.22 | 4.25 | 4.25 | -1.62% | 7,105 |
| Jan 28, 2026 | 4.32 | 4.32 | 4.31 | 4.32 | 4.32 | - | 36,531 |
| Jan 27, 2026 | 4.26 | 4.33 | 4.25 | 4.32 | 4.32 | 1.65% | 34,179 |
| 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 |