Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Excelsior Capital Limited (ECL.AX)

Compare
3.3000
0.0000
(0.00%)
At close: April 3 at 10:02:00 AM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.30003.30003.30003.30003.3000-
Apr 3, 20253.30003.30003.30003.30003.3000920
Apr 2, 20253.28003.28003.28003.28003.2800500
Apr 1, 20253.30003.30003.29003.29003.29001,516
Mar 31, 20253.30003.30003.30003.30003.3000-
Mar 28, 20253.15003.30003.15003.30003.300044,697
Mar 27, 20253.12003.12003.12003.12003.120018,870
Mar 26, 20253.12003.14003.12003.12003.120042,026
Mar 25, 20253.13003.13003.13003.13003.13003
Mar 24, 20253.14003.14003.14003.14003.1400-
Mar 21, 20253.10503.15003.10503.14003.140014,579
Mar 20, 20253.07003.07003.01003.01003.010010,268
Mar 19, 20253.01003.01003.01003.01003.0100-
Mar 18, 20253.07003.07003.01003.01003.0100236
Mar 17, 20253.01003.01003.01003.01003.0100-
Mar 14, 20253.08003.08003.01003.01003.01006,347
Mar 13, 20253.02003.02003.02003.02003.02001,615
Mar 12, 20253.09003.09003.09003.09003.09003,000
Mar 11, 20253.09003.09003.05003.05003.05001,396
Mar 10, 20253.10003.10003.10003.10003.10003,650
Mar 7, 20253.19003.19003.19003.19003.1900-
Mar 6, 20253.19003.19003.19003.19003.190042
Mar 5, 2025 0.0400 Dividend
Mar 5, 20253.19003.19003.19003.19003.19009
Mar 4, 20253.19003.19003.19003.19003.15002,901
Mar 3, 20253.18003.19003.18003.19003.15005,281
Feb 28, 20253.19003.19003.19003.19003.15001,815
Feb 27, 20253.20003.20003.20003.20003.1599-
Feb 26, 20253.21003.21003.20003.20003.15992,530
Feb 25, 20253.22003.22003.22003.22003.17964
Feb 24, 20253.20003.23003.20003.23003.18951,780
Feb 21, 20253.19003.19003.19003.19003.1500-
Feb 20, 20253.09003.19002.99003.19003.150022,935
Feb 19, 20253.19003.19003.19003.19003.150085,000
Feb 18, 20253.14503.19003.14503.19003.15002,747
Feb 17, 20253.21003.21003.21003.21003.1697-
Feb 14, 20253.18003.21003.13003.21003.169712,880
Feb 13, 20253.18003.18003.18003.18003.1401-
Feb 12, 20253.18003.18003.18003.18003.14012,530
Feb 11, 20253.16503.16503.16503.16503.12533
Feb 10, 20253.17503.17503.17503.17503.1352-
Feb 7, 20253.17503.17503.17503.17503.1352-
Feb 6, 20253.17503.17503.17503.17503.1352-
Feb 5, 20253.18003.18003.17503.17503.13521,495
Feb 4, 20253.17003.21003.17003.18003.14012,566
Feb 3, 20253.17003.17003.17003.17003.13037,000
Jan 31, 20253.21003.21003.16003.16003.12041,608
Jan 30, 20253.15003.15003.15003.15003.1105137
Jan 29, 20253.21003.21003.21003.21003.1697-
Jan 28, 20253.20003.21003.20003.21003.16975,684
Jan 24, 20253.21003.21003.21003.21003.16974,700
Jan 23, 20253.16003.17003.16003.21003.16974,495
Jan 22, 20253.20003.20003.20003.20003.1599-
Jan 21, 20253.20003.20003.20003.20003.15991
Jan 20, 20253.26003.26003.20003.20003.1599562
Jan 17, 20253.20003.20003.20003.20003.15991,442
Jan 16, 20253.13003.13003.13003.13003.0908-
Jan 15, 20253.19003.19003.13003.13003.0908200
Jan 14, 20253.13003.13003.13003.13003.0908-
Jan 13, 20253.13003.13003.13003.13003.0908-
Jan 10, 20253.13003.13003.13003.13003.0908-
Jan 9, 20253.13003.13003.13003.13003.0908-
Jan 8, 20253.13003.13003.13003.13003.0908-
Jan 7, 20253.13003.13003.13003.13003.0908-
Jan 6, 20253.13003.13003.13003.13003.0908470
Jan 3, 20253.16003.17003.16003.17003.13036,215
Jan 2, 20253.15003.16003.10003.16003.12042,783
Dec 31, 20243.16003.16003.16003.16003.12043
Dec 30, 20243.10003.15003.07003.12003.080920,589
Dec 27, 20243.16003.16003.16003.16003.1204-
Dec 24, 20243.16003.16003.16003.16003.1204-
Dec 23, 20243.16003.16003.16003.16003.1204-
Dec 20, 20243.16003.16003.16003.16003.12044
Dec 19, 20243.06003.12003.06003.12003.080932
Dec 18, 20243.05003.05003.05003.05003.01184,679
Dec 17, 20243.11003.11003.11003.11003.07103
Dec 16, 20243.11003.11003.11003.11003.0710-
Dec 13, 20243.11003.11003.11003.11003.07101,000
Dec 12, 20243.09003.09003.07003.07003.031511,500
Dec 11, 20243.09003.09003.09003.09003.05135,016
Dec 10, 20243.09003.15003.09003.09003.051331,621
Dec 9, 20243.09003.09003.09003.09003.051313,000
Dec 6, 20243.09003.14003.09003.09003.05131,251
Dec 5, 20243.09003.09003.09003.09003.0513494
Dec 4, 20243.13003.15003.09003.09003.051328,718
Dec 3, 20243.24003.24003.15003.15003.11053,966
Dec 2, 20243.16003.16003.15003.16003.120411,352
Nov 29, 20243.16003.16003.16003.16003.1204-
Nov 28, 20243.26003.26003.16003.16003.12044,347
Nov 27, 20243.20003.20003.20003.20003.1599-
Nov 26, 20243.20003.20003.20003.20003.1599-
Nov 25, 20243.20003.20003.20003.20003.15991,680
Nov 22, 20243.19003.20003.19003.20003.15991,134
Nov 21, 20243.19003.20003.19003.19003.150014,014
Nov 20, 20243.20003.20003.15003.15003.11052,239
Nov 19, 20243.14003.14003.14003.14003.1006-
Nov 18, 20243.14003.14003.14003.14003.10062,657
Nov 15, 20243.14003.14003.14003.14003.1006-
Nov 14, 20243.17003.17003.14003.14003.1006989
Nov 13, 20243.11003.11003.11003.11003.0710-
Nov 12, 20243.11003.11003.11003.11003.0710-
Nov 11, 20243.14003.14003.11003.11003.07103,200
Nov 8, 20243.14003.14003.14003.14003.1006-
Nov 7, 20243.15003.15003.14003.14003.100620,029
Nov 6, 20243.14003.15003.09003.09003.051319,681
Nov 5, 20243.15003.15003.15003.15003.110515,682
Nov 4, 20243.15003.15003.15003.15003.1105600
Nov 1, 20243.16003.16003.15003.15003.110517,863
Oct 31, 20243.15003.15003.15003.15003.11054,876
Oct 30, 20243.17003.17003.16003.16003.120412,933
Oct 29, 20243.17003.22003.16003.16003.120461,456
Oct 28, 20243.18003.18003.18003.18003.1401-
Oct 25, 20243.17503.19003.17503.18003.14015,517
Oct 24, 20243.16003.16003.16003.16003.1204189
Oct 23, 20243.16003.22003.16003.19003.150050,951
Oct 22, 20243.31003.35003.20003.20003.15997,733
Oct 21, 20243.21003.21003.21003.21003.1697-
Oct 18, 20243.21003.21003.21003.21003.16971,745
Oct 17, 20243.30003.30003.30003.30003.2586-
Oct 16, 20243.30003.30003.30003.30003.2586-
Oct 15, 20243.30003.30003.30003.30003.2586295
Oct 14, 20243.31003.31003.31003.31003.26851,000
Oct 11, 20243.17003.17003.07003.07003.031531,592
Oct 10, 20243.16003.16003.16003.16003.1204-
Oct 9, 20243.16003.16003.16003.16003.1204492
Oct 8, 20243.22003.22003.22003.22003.17961,746
Oct 7, 20243.16003.16003.16003.16003.1204320
Oct 4, 20243.16003.16003.15003.16003.120410,232
Oct 3, 20243.14003.15003.14003.15003.110520,091
Oct 2, 20243.14003.14003.12003.12003.08096,402
Oct 1, 20243.13003.15003.13003.13003.090816,566
Sep 30, 20243.09003.13003.01003.13003.0908175
Sep 27, 20243.03003.03003.03003.03002.9920-
Sep 26, 20243.03003.03003.03003.03002.9920-
Sep 25, 20243.05003.05003.03003.03002.99201,376
Sep 24, 20243.06003.08003.00003.00002.962415,896
Sep 23, 20243.00003.00003.00003.00002.9624-
Sep 20, 20243.00003.00003.00003.00002.9624-
Sep 19, 20243.00003.00003.00003.00002.9624-
Sep 18, 20243.00003.00003.00003.00002.9624-
Sep 17, 20243.00003.00003.00003.00002.96245,036
Sep 16, 20243.04003.04003.00003.00002.9624112,160
Sep 13, 20243.02003.02003.02003.02002.98215,872
Sep 12, 20243.03003.03003.00003.00002.96247,445
Sep 11, 20243.05003.05003.04003.04003.00196,267
Sep 10, 20243.07003.07003.01003.05003.011813,142
Sep 9, 20243.07003.07003.07003.07003.0315154
Sep 6, 20243.04003.04003.04003.04003.0019-
Sep 5, 2024 0.1050 Dividend
Sep 5, 20243.04003.04003.04003.04003.00191,924
Sep 4, 20243.25003.25003.25003.25003.105612,617
Sep 3, 20243.25003.25003.25003.25003.105610,602
Sep 2, 20243.24003.25003.24003.25003.105613,000
Aug 30, 20243.24003.24003.23003.24003.096015,378
Aug 29, 20243.20003.20003.19003.19003.04828,435
Aug 28, 20243.12003.12003.12003.12002.9813-
Aug 27, 20243.25003.25003.10003.12002.981312,881
Aug 26, 20243.26003.27003.26003.27003.1247158
Aug 23, 20243.12003.12003.12003.12002.9813-
Aug 22, 20243.12003.12003.12003.12002.9813-
Aug 21, 20243.12003.12003.12003.12002.9813400
Aug 20, 20243.10003.10003.10003.10002.9622-
Aug 19, 20243.10003.10003.10003.10002.9622-
Aug 16, 20243.10003.10003.10003.10002.9622-
Aug 15, 20243.10003.10003.10003.10002.9622-
Aug 14, 20243.10003.10003.10003.10002.9622-
Aug 13, 20243.10003.10003.10003.10002.9622-
Aug 12, 20243.10003.10003.10003.10002.9622-
Aug 9, 20243.10003.10003.10003.10002.9622-
Aug 8, 20243.10003.10003.10003.10002.9622-
Aug 7, 20243.10003.10003.10003.10002.9622-
Aug 6, 20243.10003.10003.10003.10002.9622658
Aug 5, 20243.16003.16003.09003.09002.9527400
Aug 2, 20243.15003.15003.15003.15003.0100-
Aug 1, 20243.15003.15003.15003.15003.0100-
Jul 31, 20243.15003.15003.15003.15003.0100-
Jul 30, 20243.15003.15003.15003.15003.0100-
Jul 29, 20243.15003.15003.15003.15003.01002,600
Jul 26, 20243.14003.14003.14003.14003.0005-
Jul 25, 20243.14003.14003.14003.14003.0005-
Jul 24, 20243.12003.14003.11003.14003.00055,500
Jul 23, 20243.11003.11003.11003.11002.9718-
Jul 22, 20243.14003.14003.11003.11002.97181,664
Jul 19, 20243.14003.14003.14003.14003.0005-
Jul 18, 20243.14003.14003.14003.14003.0005-
Jul 17, 20243.15003.15003.14003.14003.00056,000
Jul 16, 20243.14003.14003.14003.14003.00051,450
Jul 15, 20243.14003.14003.14003.14003.0005631
Jul 12, 20243.10003.13003.10003.13002.9909873
Jul 11, 20243.09003.09003.09003.09002.9527-
Jul 10, 20243.09003.09003.09003.09002.95272,000
Jul 9, 20243.06003.06003.06003.06002.9240-
Jul 8, 20243.06003.06003.06003.06002.9240-
Jul 5, 20243.07003.07003.06003.06002.92403,000
Jul 4, 20243.05003.05003.05003.05002.9145500
Jul 3, 20243.05003.05003.05003.05002.9145495
Jul 2, 20243.06503.07003.06503.07002.93367,829
Jul 1, 20243.11003.11003.05003.05002.91453,877
Jun 28, 20243.10003.10003.07003.07002.93365,564
Jun 27, 20243.10003.10003.10003.10002.9622475
Jun 26, 20243.10003.10003.09003.10002.9622755
Jun 25, 20243.07003.07003.06003.06002.9240986
Jun 24, 20243.01003.01003.01003.01002.8762-
Jun 21, 20243.01003.01003.01003.01002.8762-
Jun 20, 20243.01003.01003.01003.01002.8762-
Jun 19, 20243.01003.01003.01003.01002.8762-
Jun 18, 20243.00003.01003.00003.01002.8762263
Jun 17, 20243.00003.00003.00003.00002.8667-
Jun 14, 20242.96003.00002.96003.00002.86674,819
Jun 13, 20243.10003.10002.96002.96002.828528,041
Jun 12, 20243.05003.05003.05003.05002.91452,500
Jun 11, 20243.09003.09003.05003.05002.91452,757
Jun 7, 20243.10003.14003.10003.11002.97187,004
Jun 6, 20243.10003.10003.10003.10002.96221,748
Jun 5, 20243.10003.10003.10003.10002.9622165
Jun 4, 20243.11003.11003.10003.10002.96221,136
Jun 3, 20243.08003.15003.07003.10002.962227,696
May 31, 20243.07003.07003.06003.06002.92404,190
May 30, 20243.06003.06003.06003.06002.9240290
May 29, 20243.15003.15003.08003.08002.9431175
May 28, 20243.11003.11003.11003.11002.9718-
May 27, 20243.11003.11003.11003.11002.9718100
May 24, 20243.11003.11003.11003.11002.97181
May 23, 20243.10003.10003.10003.10002.9622-
May 22, 20243.10003.10003.10003.10002.9622-
May 21, 20243.10003.10003.10003.10002.9622-
May 20, 20243.06003.10003.06003.10002.96222,500
May 17, 20243.05003.05003.05003.05002.9145285
May 16, 20243.11003.11003.06003.06002.924011,716
May 15, 20243.10003.10003.10003.10002.9622-
May 14, 20243.10003.10003.10003.10002.9622-
May 13, 20243.11003.11003.10003.10002.96228,000
May 10, 20243.14003.14003.14003.14003.00053
May 9, 20243.15003.15003.14003.14003.00053,529
May 8, 20243.18003.18003.18003.18003.03872,820
May 7, 20243.20003.20003.18003.18003.038711,525
May 6, 20243.19003.19003.19003.19003.0482-
May 3, 20243.19003.19003.19003.19003.04821,891
May 2, 20243.30003.30003.20003.20003.057816,891
May 1, 20243.25003.25003.25003.25003.10568,500
Apr 30, 20243.24003.24003.24003.24003.09601
Apr 29, 20243.25003.25003.25003.25003.10564,412
Apr 26, 20243.25003.26003.25003.25003.105613,183
Apr 24, 20243.16003.16003.16003.16003.0196250
Apr 23, 20243.37003.37003.37003.37003.22023,530
Apr 22, 20243.33003.37003.30003.37003.220218,473
Apr 19, 20243.17003.17003.15003.15003.010011,712
Apr 18, 20243.25003.25003.16003.16003.019620,000
Apr 17, 20243.35003.36003.35003.36003.21073,595
Apr 16, 20243.35003.35003.20003.21003.06735,504
Apr 15, 20243.34003.35003.34003.35003.201112,950
Apr 12, 20243.30003.33003.30003.33003.182011,123
Apr 11, 20243.30003.33003.30003.33003.18207,368
Apr 10, 20243.30003.30003.30003.30003.15334,000
Apr 9, 20243.30003.30003.29003.29003.143810,503
Apr 8, 20243.21003.21003.14003.16003.01966,764
Apr 5, 20243.19003.21003.19003.21003.067312,696
Apr 4, 20243.15003.15003.12003.12002.98138,530

Related Tickers

EGY.AX Energy Technologies Limited
0.0280
-9.68%
 
CMX.AX ChemX Materials Limited
0.0260
0.00%
 
ZMM.AX Zimi Limited
0.0100
0.00%
 
FOS.AX FOS Capital Limited
0.2600
-1.89%
 
RFT.AX Rectifier Technologies Ltd
0.0060
0.00%
 
RFX.AX RedFlow Limited
0.0970
0.00%
 
MNS.AX Magnis Energy Technologies Ltd
0.0420
0.00%
 
LIS.AX Li-S Energy Limited
0.1050
0.00%
 
SKS.AX SKS Technologies Group Limited
1.5700
-4.85%
 
NVX.AX NOVONIX Limited
0.4100
-6.82%