Australia markets closed

Change Financial Limited (CCA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07400.0000 (0.00%)
At close: 10:22AM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.07300.07400.07200.07400.0740383,588
10 Oct 20240.07100.07400.07100.07400.0740391,779
09 Oct 20240.07300.07300.07200.07200.0720756,765
08 Oct 20240.07400.07400.07200.07200.0720474,245
07 Oct 20240.07400.07400.07300.07300.073044,874
04 Oct 20240.07300.07350.07200.07200.0720456,272
03 Oct 20240.07500.07500.07300.07300.0730286,936
02 Oct 20240.07500.07500.07500.07500.075019,791
01 Oct 20240.07500.07600.07400.07500.0750481,950
30 Sept 20240.07400.07500.07400.07500.0750330,694
27 Sept 20240.07500.07500.07400.07400.0740234,116
26 Sept 20240.07500.07600.07500.07600.0760192,303
25 Sept 20240.07500.07500.07500.07500.0750279,361
24 Sept 20240.07600.07600.07500.07500.075052,972
23 Sept 20240.07500.07700.07400.07400.0740601,973
20 Sept 20240.07500.07800.07300.07500.0750830,429
19 Sept 20240.07400.07700.07400.07700.0770532,953
18 Sept 20240.07300.07500.07300.07500.0750445,007
17 Sept 20240.07700.07700.07300.07300.0730857,783
16 Sept 20240.07800.07800.07600.07700.077081,827
13 Sept 20240.07700.07800.07600.07800.0780281,480
12 Sept 20240.07700.08100.07700.07700.0770838,364
11 Sept 20240.07700.07700.07600.07600.076046,550
10 Sept 20240.08100.08100.07500.07600.07601,800,492
09 Sept 20240.08100.08200.08000.08200.0820313,951
06 Sept 20240.08100.08400.08000.08400.08401,411,141
05 Sept 20240.08400.08500.08300.08400.0840789,586
04 Sept 20240.08500.08800.07900.08400.08402,095,080
03 Sept 20240.08000.08500.08000.08500.0850455,371
02 Sept 20240.08000.08200.08000.08200.08201,168,151
30 Aug 20240.08400.08400.08400.08400.0840-
29 Aug 20240.08400.08400.08400.08400.0840-
28 Aug 20240.08650.08900.08400.08400.0840189,267
27 Aug 20240.08800.08800.08800.08800.088018,522
26 Aug 20240.09200.09200.09000.09000.0900134,012
23 Aug 20240.09000.09000.09000.09000.090050,000
22 Aug 20240.08900.09000.08600.09000.0900338,535
21 Aug 20240.09300.09300.09300.09300.0930192,229
20 Aug 20240.09300.09300.08900.08900.0890237,503
19 Aug 20240.09200.09300.09200.09300.093062,779
16 Aug 20240.09000.09200.09000.09200.0920529,850
15 Aug 20240.09100.09100.09000.09000.0900255,651
14 Aug 20240.09100.09100.09100.09100.0910-
13 Aug 20240.09100.09100.09100.09100.091015,000
12 Aug 20240.09300.09300.09100.09300.0930247,641
09 Aug 20240.08900.09000.08900.09000.090047,813
08 Aug 20240.09200.09200.09200.09200.0920-
07 Aug 20240.09300.09300.08900.09200.0920480,911
06 Aug 20240.09100.09200.09000.09200.092083,714
05 Aug 20240.09200.09200.09000.09200.0920190,767
02 Aug 20240.09500.09500.09400.09500.0950183,478
01 Aug 20240.09500.09700.09500.09600.0960151,649
31 July 20240.09400.09550.09300.09500.0950398,975
30 July 20240.09200.09300.09200.09200.0920387,537
29 July 20240.09000.09100.08900.09000.0900644,208
26 July 20240.08800.08800.08200.08600.0860678,860
25 July 20240.08100.08800.08000.08700.08702,832,021
24 July 20240.07800.07800.07800.07800.0780141,361
23 July 20240.07600.07750.07600.07600.076013,834
22 July 20240.07300.07300.07300.07300.0730-
19 July 20240.07550.07550.07300.07300.073012,584
18 July 20240.07400.07400.07300.07300.0730437,790
17 July 20240.07300.07300.07300.07300.0730-
16 July 20240.07600.07700.07300.07300.0730522,834
15 July 20240.07500.07600.07400.07400.07401,371,101
12 July 20240.07900.07900.07400.07500.0750409,176
11 July 20240.07500.07900.07500.07900.07901,235,618
10 July 20240.07500.07500.07500.07500.0750875,311
09 July 20240.07500.07500.07300.07500.0750726,610
08 July 20240.07400.07600.07400.07500.0750643,566
05 July 20240.07400.07400.07400.07400.0740-
04 July 20240.07200.07400.07200.07400.074070,794
03 July 20240.07400.07750.07400.07600.07602,619,913
02 July 20240.07400.07400.07400.07400.074096,872
01 July 20240.07100.07400.07000.07400.0740843,265
28 June 20240.07000.07200.07000.07000.0700257,486
27 June 20240.06800.07000.06800.07000.070037,464
26 June 20240.06700.07000.06700.07000.0700406,697
25 June 20240.07000.07200.06700.06700.0670278,724
24 June 20240.07100.07200.07000.07000.0700408,864
21 June 20240.07400.07400.07000.07100.0710284,831
20 June 20240.07100.07400.07100.07400.074025,778
19 June 20240.06500.07400.06500.07000.07001,442,662
18 June 20240.06200.06200.06200.06200.062045,909
17 June 20240.06200.06200.06200.06200.06201,000
14 June 20240.06300.06300.06200.06200.0620126,064
13 June 20240.06200.06200.06200.06200.0620-
12 June 20240.06200.06200.06200.06200.06206,476
11 June 20240.06100.06200.06100.06200.0620151,902
07 June 20240.06200.06200.06200.06200.062010,000
06 June 20240.06100.06100.06100.06100.0610-
05 June 20240.06400.06400.06100.06100.061044,350
04 June 20240.06200.06500.06200.06500.0650628,084
03 June 20240.05900.06000.05900.06000.0600122,377
31 May 20240.05900.06000.05900.06000.060025,449
30 May 20240.05500.06000.05500.06000.0600203,003
29 May 20240.05200.05200.05200.05200.0520-
28 May 20240.05200.05200.05200.05200.05203,500
27 May 20240.05100.05100.05100.05100.0510359,207
24 May 20240.05050.05050.05000.05000.0500129,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...