Excelsior Capital Limited (ASX:ECL)
Australia
· Delayed Price · Currency is AUD 0.945
+0.015 (1.61%)
Apr 29, 2026, 3:19 PM AEST
Excelsior Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 26,003 |
| Apr 27, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 83,729 |
| Apr 24, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 16,105 |
| Apr 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 6,397 |
| Apr 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 4,835 |
| Apr 20, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 69,897 |
| Apr 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | 1,635 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | - | 788 |
| Apr 15, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 18,789 |
| Apr 14, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 71,519 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 2,548 |
| Apr 10, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.06% | 19,298 |
| Apr 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 3,505 |
| Apr 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 21,015 |
| Apr 7, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | - | 24,527 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.55% | 68,563 |
| 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 |
| Jan 5, 2026 | 4.39 | 4.42 | 4.35 | 4.35 | 1.53 | - | 9,254 |
| Jan 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 1.53 | 0.46% | 751 |
| Dec 30, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 1.52 | -0.23% | 4,028 |
| Dec 29, 2025 | 4.39 | 4.40 | 4.34 | 4.34 | 1.53 | -1.36% | 5,345 |
| Dec 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 1.55 | 1.15% | 9,262 |
| Dec 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 1.53 | -1.14% | 252 |
| Dec 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 1.55 | 0.92% | 18,230 |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 1.53 | - | 2 |
| Dec 17, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 1.53 | -0.34% | 29,219 |
| Dec 16, 2025 | 4.39 | 4.40 | 4.38 | 4.38 | 1.54 | 0.23% | 7,520 |
| Dec 15, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 1.53 | 0.81% | 20,720 |
| Dec 10, 2025 | 4.32 | 4.33 | 4.31 | 4.33 | 1.52 | 0.46% | 103,000 |
| Dec 9, 2025 | 4.34 | 4.34 | 4.31 | 4.31 | 1.51 | -0.69% | 13,012 |
| Dec 8, 2025 | 4.35 | 4.35 | 4.33 | 4.34 | 1.53 | -0.23% | 27,617 |
| Dec 5, 2025 | 4.49 | 4.49 | 4.32 | 4.35 | 1.53 | -3.55% | 19,118 |
| Dec 4, 2025 | 4.45 | 4.53 | 4.45 | 4.51 | 1.58 | 1.35% | 4,746 |
| Dec 3, 2025 | 4.33 | 4.45 | 4.33 | 4.45 | 1.56 | 3.01% | 20,881 |
| Dec 2, 2025 | 4.32 | 4.40 | 4.32 | 4.32 | 1.52 | - | 15,311 |
| Dec 1, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 1.52 | -0.46% | 186 |
| Nov 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 1.53 | 0.46% | 1,676 |
| Nov 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 1.52 | -0.23% | 8,634 |
| Nov 26, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 1.52 | - | 91,874 |
| Nov 25, 2025 | 4.34 | 4.34 | 4.32 | 4.33 | 1.52 | - | 34,900 |
| Nov 24, 2025 | 4.36 | 4.40 | 4.33 | 4.33 | 1.52 | 0.46% | 111,150 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 1.51 | -0.23% | 56,527 |
| Nov 20, 2025 | 4.35 | 4.35 | 4.28 | 4.32 | 1.52 | -0.69% | 179,925 |
| Nov 19, 2025 | 4.31 | 4.36 | 4.27 | 4.35 | 1.53 | 1.64% | 147,305 |
| Nov 18, 2025 | 4.25 | 4.36 | 4.15 | 4.28 | 1.50 | 29.70% | 753,521 |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 1.16 | - | 1,000 |
| Nov 14, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 1.16 | - | 1,800 |
| Nov 13, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 1.16 | -0.30% | 5,685 |
| Nov 12, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 1.16 | -0.60% | 13,178 |
| Nov 11, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 1.17 | 0.60% | 316 |
| Nov 10, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 1.16 | -0.30% | 531 |
| Nov 7, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 1.17 | 0.61% | 6,262 |