Excelsior Capital Limited (ECL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:42PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.3300 | 3.3700 | 3.3000 | 3.3700 | 3.3700 | 18,473 |
| 22 Apr 2024 | 3.3300 | 3.3700 | 3.3000 | 3.3700 | 3.3700 | 18,473 |
| 19 Apr 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 11,712 |
| 18 Apr 2024 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 20,000 |
| 17 Apr 2024 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | 3.3600 | 3,595 |
| 16 Apr 2024 | 3.3500 | 3.3500 | 3.2000 | 3.2100 | 3.2100 | 5,504 |
| 15 Apr 2024 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3500 | 12,950 |
| 12 Apr 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 11,123 |
| 11 Apr 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 7,368 |
| 10 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 4,000 |
| 09 Apr 2024 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 10,503 |
| 08 Apr 2024 | 3.2100 | 3.2100 | 3.1400 | 3.1600 | 3.1600 | 6,764 |
| 05 Apr 2024 | 3.1900 | 3.2100 | 3.1900 | 3.2100 | 3.2100 | 12,696 |
| 04 Apr 2024 | 3.1500 | 3.1500 | 3.1200 | 3.1200 | 3.1200 | 8,530 |
| 03 Apr 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 4,000 |
| 02 Apr 2024 | 3.1700 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 2,150 |
| 28 Mar 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1500 | 3.1500 | 15,800 |
| 27 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 13,720 |
| 26 Mar 2024 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 283 |
| 25 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 21,766 |
| 22 Mar 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 52,348 |
| 21 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 20 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 19 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 18 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 8,514 |
| 15 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3 |
| 14 Mar 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 13,422 |
| 13 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 324 |
| 12 Mar 2024 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | 3.1000 | 3,517 |
| 11 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 08 Mar 2024 | 3.0900 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 9,000 |
| 07 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 06 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 05 Mar 2024 | 2.9800 | 3.0100 | 2.9800 | 3.0000 | 3.0000 | 5,321 |
| 05 Mar 2024 | 0.035 Dividend | |||||
| 04 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9850 | - |
| 01 Mar 2024 | 3.0200 | 3.0200 | 3.0100 | 3.0200 | 2.9850 | 32,206 |
| 29 Feb 2024 | 3.0800 | 3.1800 | 3.0800 | 3.1800 | 3.1431 | 9,500 |
| 28 Feb 2024 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | 3.0641 | 2,838 |
| 27 Feb 2024 | 3.1400 | 3.1500 | 3.0800 | 3.0800 | 3.0443 | 20,673 |
| 26 Feb 2024 | 3.1400 | 3.1400 | 3.1100 | 3.1100 | 3.0740 | 3,947 |
| 23 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0542 | - |
| 22 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0542 | - |
| 21 Feb 2024 | 3.1000 | 3.1100 | 3.0400 | 3.0900 | 3.0542 | 80,971 |
| 20 Feb 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1000 | 3.0641 | 16,486 |
| 19 Feb 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0700 | 3.0344 | 66,968 |
| 16 Feb 2024 | 3.0200 | 3.0700 | 3.0200 | 3.0400 | 3.0048 | 73,105 |
| 15 Feb 2024 | 2.8800 | 3.0400 | 2.8500 | 3.0200 | 2.9850 | 458,996 |
| 14 Feb 2024 | 2.7300 | 2.8000 | 2.7300 | 2.7700 | 2.7379 | 53,070 |
| 13 Feb 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7082 | 22,497 |
| 12 Feb 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7600 | 2.7280 | 6,500 |
| 09 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8170 | - |
| 08 Feb 2024 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.8170 | 5,000 |
| 07 Feb 2024 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.8170 | 5,000 |
| 06 Feb 2024 | 2.8500 | 2.8500 | 2.7600 | 2.8500 | 2.8170 | 22,111 |
| 05 Feb 2024 | 2.8500 | 2.8500 | 2.8200 | 2.8200 | 2.7873 | 5,157 |
| 02 Feb 2024 | 2.8200 | 2.8500 | 2.8200 | 2.8300 | 2.7972 | 4,448 |
| 01 Feb 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8300 | 2.7972 | 27,811 |
| 31 Jan 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8400 | 2.8071 | 8,400 |
| 30 Jan 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8000 | 2.7675 | 7,000 |
| 29 Jan 2024 | 2.8700 | 2.8700 | 2.7200 | 2.7200 | 2.6885 | 35,027 |
| 25 Jan 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8600 | 2.8269 | 39,487 |
| 24 Jan 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8565 | 7,692 |
| 23 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8565 | 5,574 |
| 22 Jan 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8900 | 2.8565 | 17,741 |
| 19 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8565 | 2,000 |
| 18 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8565 | 3,885 |
| 17 Jan 2024 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | 2.8664 | 29,913 |
| 16 Jan 2024 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8269 | 10,005 |
| 15 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8565 | 8,998 |
| 12 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8565 | 1,000 |
| 11 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8664 | 17,950 |
| 10 Jan 2024 | 2.8900 | 3.0000 | 2.8700 | 2.8700 | 2.8367 | 31,092 |
| 09 Jan 2024 | 2.9800 | 2.9800 | 2.8500 | 2.8700 | 2.8367 | 77,564 |
| 08 Jan 2024 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | 2.9356 | 10,314 |
| 05 Jan 2024 | 2.9800 | 3.0300 | 2.9800 | 3.0000 | 2.9652 | 24,302 |
| 04 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9652 | 24,832 |
| 03 Jan 2024 | 3.0100 | 3.0100 | 2.9800 | 3.0000 | 2.9652 | 95,449 |
| 02 Jan 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0400 | 3.0048 | 76,677 |
| 29 Dec 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0245 | 7,459 |
| 28 Dec 2023 | 3.0200 | 3.0600 | 3.0200 | 3.0600 | 3.0245 | 3,303 |
| 27 Dec 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0245 | 2,164 |
| 22 Dec 2023 | 3.0500 | 3.0600 | 3.0400 | 3.0600 | 3.0245 | 4,191 |
| 21 Dec 2023 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | 3.0245 | 2,387 |
| 20 Dec 2023 | 3.0700 | 3.0800 | 3.0700 | 3.0700 | 3.0344 | 9,306 |
| 19 Dec 2023 | 3.0900 | 3.0900 | 3.0500 | 3.0800 | 3.0443 | 8,995 |
| 18 Dec 2023 | 3.0900 | 3.0900 | 3.0500 | 3.0500 | 3.0147 | 22,050 |
| 15 Dec 2023 | 3.0700 | 3.0900 | 3.0700 | 3.0700 | 3.0344 | 43,306 |
| 14 Dec 2023 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 3.0344 | 10,020 |
| 13 Dec 2023 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 3.0542 | 4,458 |
| 12 Dec 2023 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | 3.0344 | 6,564 |
| 11 Dec 2023 | 3.0500 | 3.1000 | 3.0500 | 3.0900 | 3.0542 | 20,273 |
| 08 Dec 2023 | 2.8700 | 3.0000 | 2.8600 | 2.9800 | 2.9455 | 202,873 |
| 07 Dec 2023 | 2.9100 | 2.9200 | 2.8800 | 2.8800 | 2.8466 | 360,722 |
| 06 Dec 2023 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.8664 | 13,180 |
| 05 Dec 2023 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | 3.0147 | 2,814 |
| 04 Dec 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0542 | 170 |
| 01 Dec 2023 | 3.0800 | 3.1000 | 3.0500 | 3.0500 | 3.0147 | 51,149 |
| 30 Nov 2023 | 3.1000 | 3.1000 | 3.0600 | 3.1000 | 3.0641 | 121,689 |
| 29 Nov 2023 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | 3.0641 | 50,949 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.