Excelsior Capital Limited (ASX:ECL)
Australia
· Delayed Price · Currency is AUD 1.280
+0.040 (3.23%)
Mar 10, 2026, 1:01 PM AEST
Excelsior Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.49 | 4.49 | 4.32 | 4.35 | 2.02 | -3.55% | 19,118 |
| Dec 4, 2025 | 4.45 | 4.53 | 4.45 | 4.51 | 2.10 | 1.35% | 4,746 |
| Dec 3, 2025 | 4.33 | 4.45 | 4.33 | 4.45 | 2.07 | 3.01% | 20,881 |
| Dec 2, 2025 | 4.32 | 4.40 | 4.32 | 4.32 | 2.01 | - | 15,311 |
| Dec 1, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 2.01 | -0.46% | 186 |
| Nov 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 2.02 | 0.46% | 1,676 |
| Nov 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 2.01 | -0.23% | 8,634 |
| Nov 26, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 2.01 | - | 91,874 |
| Nov 25, 2025 | 4.34 | 4.34 | 4.32 | 4.33 | 2.01 | - | 34,900 |
| Nov 24, 2025 | 4.36 | 4.40 | 4.33 | 4.33 | 2.01 | 0.46% | 111,150 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 2.00 | -0.23% | 56,527 |
| Nov 20, 2025 | 4.35 | 4.35 | 4.28 | 4.32 | 2.01 | -0.69% | 179,925 |
| Nov 19, 2025 | 4.31 | 4.36 | 4.27 | 4.35 | 2.02 | 1.64% | 147,305 |
| Nov 18, 2025 | 4.25 | 4.36 | 4.15 | 4.28 | 1.99 | 29.70% | 753,521 |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 1.53 | - | 1,000 |
| Nov 14, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 1.53 | - | 1,800 |
| Nov 13, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 1.53 | -0.30% | 5,685 |
| Nov 12, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 1.54 | -0.60% | 13,178 |
| Nov 11, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 1.55 | 0.60% | 316 |
| Nov 10, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 1.54 | -0.30% | 531 |
| Nov 7, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 1.54 | 0.61% | 6,262 |
| Nov 3, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 1.53 | -3.51% | 20,742 |
| Oct 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 1.59 | - | 3 |
| Oct 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 1.59 | - | 1,294 |
| Oct 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 1.59 | - | 1,001 |
| Oct 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 1.59 | - | 1,170 |
| Oct 24, 2025 | 3.31 | 3.42 | 3.31 | 3.42 | 1.59 | - | 6,150 |
| Oct 23, 2025 | 3.29 | 3.42 | 3.29 | 3.42 | 1.59 | 3.95% | 20,172 |
| Oct 21, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 1.53 | - | 2 |
| Oct 20, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 1.53 | 0.92% | 1,105 |
| Oct 15, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 1.51 | -3.55% | 1,709 |
| Oct 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 1.57 | -0.29% | 296 |
| Oct 13, 2025 | 3.38 | 3.39 | 3.38 | 3.39 | 1.58 | 0.30% | 4,194 |
| Oct 10, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 1.57 | - | 254 |
| Oct 9, 2025 | 3.37 | 3.38 | 3.31 | 3.38 | 1.57 | 0.30% | 13,200 |
| Oct 8, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | 1.57 | 2.74% | 5,447 |
| Oct 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 1.52 | -2.38% | 5,000 |
| Oct 1, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 1.56 | 0.30% | 6,000 |
| Sep 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 1.56 | - | 2 |
| Sep 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 1.56 | - | 4 |
| Sep 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 1.56 | -0.30% | 1 |
| Sep 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 1.56 | - | 7 |
| Sep 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 1.56 | - | 4 |
| Sep 12, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 1.56 | 0.30% | 18,248 |