Australia markets open in 7 hours 12 minutes

Change Financial Limited (CCA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600+0.0080 (+15.38%)
At close: 04:10PM AEST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 May 20240.05200.05200.05000.05000.0500158,781
22 May 20240.05000.05200.05000.05200.052015,606
21 May 20240.05000.05000.05000.05000.0500100
20 May 20240.04800.05000.04800.05000.050018,205
17 May 20240.05200.05200.04800.04800.0480722,894
16 May 20240.05000.05200.05000.05200.052095,130
15 May 20240.05200.05200.05200.05200.052060,722
14 May 20240.05500.05500.05200.05200.052042,841
13 May 20240.05600.05600.05500.05500.0550118,278
10 May 20240.05600.05600.05600.05600.0560183,114
09 May 20240.05700.05700.05700.05700.057018,932
08 May 20240.05700.05700.05600.05600.056065,193
07 May 20240.06000.06000.05700.05700.057019,132
06 May 20240.06100.06100.06100.06100.06101,612
03 May 20240.06100.06200.06100.06100.061078,638
02 May 20240.06100.06100.06100.06100.0610-
01 May 20240.06100.06100.06100.06100.061027,054
30 Apr 20240.06100.06100.06100.06100.061055,737
29 Apr 20240.06000.06400.06000.06400.0640212,145
26 Apr 20240.05900.06000.05900.06000.0600129,688
24 Apr 20240.05300.05300.05300.05300.0530-
23 Apr 20240.05300.05300.05300.05300.0530118
22 Apr 20240.05300.05300.05300.05300.0530-
19 Apr 20240.05300.05300.05300.05300.053012,906
18 Apr 20240.05400.05400.05400.05400.0540-
17 Apr 20240.05400.05400.05400.05400.0540-
16 Apr 20240.05500.05500.05400.05400.0540107,000
15 Apr 20240.06100.06100.06100.06100.0610197
12 Apr 20240.05900.06000.05900.06000.0600200,000
11 Apr 20240.05500.05500.05000.05000.0500176,179
10 Apr 20240.05800.06000.05800.06000.0600171,867
09 Apr 20240.05100.05600.04900.05600.05601,298,570
08 Apr 20240.05300.05300.05300.05300.0530-
05 Apr 20240.05300.05300.05300.05300.053020,000
04 Apr 20240.05500.05800.05500.05800.058076,217
03 Apr 20240.05200.05200.05200.05200.0520-
02 Apr 20240.05200.05200.05200.05200.0520-
28 Mar 20240.05200.05200.05200.05200.052020,000
27 Mar 20240.05400.05400.05000.05000.0500281,967
26 Mar 20240.05500.05500.05500.05500.055053,520
25 Mar 20240.05600.05600.05500.05500.0550231,016
22 Mar 20240.05500.05600.05500.05500.055034,750
21 Mar 20240.06200.06200.06200.06200.0620-
20 Mar 20240.06200.06200.06200.06200.0620-
19 Mar 20240.06200.06200.06200.06200.0620-
18 Mar 20240.06200.06200.06200.06200.0620-
15 Mar 20240.06200.06200.06200.06200.0620-
14 Mar 20240.06200.06300.06200.06200.0620264,792
13 Mar 20240.06200.06200.06200.06200.0620-
12 Mar 20240.06200.06200.06200.06200.0620130,000
11 Mar 20240.05800.05900.05800.05900.05906,800
08 Mar 20240.06000.06000.05800.05800.0580116,852
07 Mar 20240.06000.06000.06000.06000.0600197,533
06 Mar 20240.06600.06600.06600.06600.0660-
05 Mar 20240.06400.06600.06200.06600.0660211,278
04 Mar 20240.06400.07000.06400.06900.0690241,441
01 Mar 20240.05600.05600.05600.05600.0560-
29 Feb 20240.05600.05600.05600.05600.0560-
28 Feb 20240.05500.05600.05500.05600.056058,470
27 Feb 20240.06500.06500.05500.05500.055059,232
26 Feb 20240.06500.06500.06500.06500.065028,730
23 Feb 20240.07000.07200.07000.07200.0720207,100
22 Feb 20240.06500.06500.06500.06500.0650-
21 Feb 20240.06500.06500.06500.06500.0650-
20 Feb 20240.06500.06500.06500.06500.0650152,843
19 Feb 20240.07300.07400.07300.07400.074051,691
16 Feb 20240.06000.07300.06000.07300.0730394,706
15 Feb 20240.06000.06500.06000.06500.0650310,072
14 Feb 20240.06000.06000.06000.06000.0600450,000
13 Feb 20240.05900.06700.05900.06000.06001,642,780
12 Feb 20240.05400.05900.05300.05900.0590613,237
09 Feb 20240.05300.05300.05300.05300.0530741
08 Feb 20240.05000.05300.05000.05300.0530120,812
07 Feb 20240.05000.05100.05000.05000.050079,188
06 Feb 20240.04800.05200.04500.04500.045085,500
05 Feb 20240.05000.05000.05000.05000.0500-
02 Feb 20240.04800.05000.04800.05000.0500106,130
01 Feb 20240.05000.05000.05000.05000.050046,164
31 Jan 20240.05900.05900.05900.05900.0590-
30 Jan 20240.05900.05900.05900.05900.0590-
29 Jan 20240.05900.05900.05900.05900.0590110,000
25 Jan 20240.05300.05800.05300.05500.0550417,986
24 Jan 20240.05400.05400.05300.05300.053030,500
23 Jan 20240.04800.05300.04800.05300.0530358,419
22 Jan 20240.04800.04800.04800.04800.0480-
19 Jan 20240.04800.04800.04750.04800.048079,060
18 Jan 20240.04800.04800.04800.04800.04806,000
17 Jan 20240.05000.05000.05000.05000.0500-
16 Jan 20240.05100.05100.05000.05000.050044,023
15 Jan 20240.05200.05200.05200.05200.052028,846
12 Jan 20240.05100.05100.05000.05000.0500152,820
11 Jan 20240.05000.05000.05000.05000.0500-
10 Jan 20240.05000.05000.05000.05000.0500155,000
09 Jan 20240.05100.05100.05100.05100.0510-
08 Jan 20240.05200.05200.05100.05100.0510479,835
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...