Australia markets open in 52 minutes

Change Financial Limited (CCA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600+0.0070 (+13.21%)
At close: 03:58PM AEDT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.05800.06000.05800.06000.0600200,000
30 Jan 20230.05800.06000.05800.06000.0600200,000
27 Jan 20230.05300.05300.05300.05300.05306,669
25 Jan 20230.05900.05900.05900.05900.0590-
24 Jan 20230.05700.05900.05500.05900.0590100,000
23 Jan 20230.05800.05900.05800.05900.0590456,510
20 Jan 20230.05500.05900.05400.05900.05901,666,683
19 Jan 20230.05400.05500.05400.05500.0550416,033
18 Jan 20230.05400.05400.05400.05400.0540141,979
17 Jan 20230.05000.05000.05000.05000.0500530,690
16 Jan 20230.05100.05100.05000.05000.0500769,098
13 Jan 20230.05100.05100.05100.05100.0510-
12 Jan 20230.05100.05100.05100.05100.051015,000
11 Jan 20230.05000.05000.05000.05000.0500-
10 Jan 20230.05100.05100.05000.05000.0500767,008
09 Jan 20230.05000.05000.05000.05000.0500-
06 Jan 20230.05000.05000.05000.05000.0500-
05 Jan 20230.05000.05000.05000.05000.05003,000
04 Jan 20230.05000.05000.05000.05000.0500-
03 Jan 20230.05000.05000.05000.05000.050068,501
30 Dec 20220.05000.05000.05000.05000.0500-
29 Dec 20220.05100.05100.05000.05000.0500509,300
28 Dec 20220.05100.05100.05100.05100.0510170,000
23 Dec 20220.05000.05000.04900.05000.05003,078,334
22 Dec 20220.04700.05000.04700.05000.050068,018
21 Dec 20220.04700.04700.04700.04700.0470309,000
20 Dec 20220.04500.04500.04500.04500.0450427,700
19 Dec 20220.04700.04900.04500.04900.0490598,163
16 Dec 20220.04500.04600.04500.04500.0450561,932
15 Dec 20220.04600.04600.04500.04500.0450450,000
14 Dec 20220.04500.04500.04500.04500.0450758,833
13 Dec 20220.04300.04300.04300.04300.0430373,082
12 Dec 20220.04100.04200.04100.04200.0420292,683
09 Dec 20220.04500.04500.04100.04100.0410592,367
08 Dec 20220.04500.04500.04500.04500.045012,567
07 Dec 20220.04700.04700.04600.04600.046020,978
06 Dec 20220.04700.04750.04700.04750.047510,985
05 Dec 20220.04700.04700.04700.04700.047028,000
02 Dec 20220.04600.04600.04600.04600.046036,000
01 Dec 20220.04600.04900.04600.04900.0490108,640
30 Nov 20220.04800.04800.04700.04700.0470214,261
29 Nov 20220.04600.04600.04600.04600.0460-
28 Nov 20220.05200.05200.04600.04600.0460141,094
25 Nov 20220.05000.05000.05000.05000.050015,583
24 Nov 20220.04900.04900.04600.04600.046041,668
23 Nov 20220.04600.04800.04600.04800.048090,000
22 Nov 20220.04600.04600.04600.04600.046099,928
21 Nov 20220.04700.04700.04700.04700.0470-
18 Nov 20220.04800.04800.04700.04700.0470100,000
17 Nov 20220.04700.04700.04700.04700.047020,000
16 Nov 20220.05000.05000.04900.04900.0490162,800
15 Nov 20220.05100.05100.05100.05100.051096,915
14 Nov 20220.05000.05000.05000.05000.050014,200
11 Nov 20220.05000.05000.05000.05000.0500-
10 Nov 20220.05100.05100.05000.05000.0500144,173
09 Nov 20220.05100.05100.05100.05100.0510-
08 Nov 20220.05100.05300.05100.05100.0510107,887
07 Nov 20220.05300.05400.05100.05100.0510175,019
04 Nov 20220.05200.05200.05200.05200.0520-
03 Nov 20220.05200.05200.05200.05200.052094,943
02 Nov 20220.05200.05200.05200.05200.05206,250
01 Nov 20220.05200.05500.05200.05500.05501,008,807
31 Oct 20220.05300.05400.05100.05100.0510456,151
28 Oct 20220.05300.05700.05300.05700.0570282,157
27 Oct 20220.05700.05700.05200.05200.052063,499
26 Oct 20220.05700.05700.05700.05700.057021,868
25 Oct 20220.05700.05700.05700.05700.0570-
24 Oct 20220.06100.06200.05700.05700.0570589,983
21 Oct 20220.05700.06100.05700.06000.0600655,717
20 Oct 20220.05200.05200.05200.05200.0520-
19 Oct 20220.05200.05200.05200.05200.0520-
18 Oct 20220.05200.05200.05200.05200.052020,000
17 Oct 20220.05700.05700.05200.05200.052017,214
14 Oct 20220.05700.05700.05700.05700.057010,000
13 Oct 20220.05600.05600.05400.05400.0540150,873
12 Oct 20220.05700.05700.05700.05700.057082,007
11 Oct 20220.05900.05900.05900.05900.0590-
10 Oct 20220.05900.05900.05900.05900.0590-
07 Oct 20220.05900.05900.05900.05900.0590214,793
06 Oct 20220.05800.05900.05800.05900.059018,750
05 Oct 20220.05400.05500.05400.05500.0550102,850
04 Oct 20220.05800.05900.05400.05400.054093,716
03 Oct 20220.05500.05500.05500.05500.055035,000
30 Sept 20220.05400.05400.05400.05400.0540114,430
29 Sept 20220.05300.05300.05000.05000.0500572,518
28 Sept 20220.05700.05800.05500.05500.0550813,721
27 Sept 20220.05800.05900.05800.05800.0580403,484
26 Sept 20220.05900.05900.05900.05900.0590184,623
23 Sept 20220.06100.06200.06100.06200.0620750,000
21 Sept 20220.05800.05800.05800.05800.058045,000
20 Sept 20220.06200.06500.06200.06500.06501,007,397
19 Sept 20220.06000.06000.05800.05800.0580270,062
16 Sept 20220.05900.06000.05700.05800.0580389,778
15 Sept 20220.06000.06200.06000.06000.0600653,812
14 Sept 20220.06200.06300.05900.06000.0600756,760
13 Sept 20220.05500.06600.05500.06600.06602,513,838
12 Sept 20220.05400.05550.05400.05500.05501,053,095
09 Sept 20220.05200.05200.05200.05200.0520137,500
08 Sept 20220.05200.05200.05200.05200.0520100,000
07 Sept 20220.05200.05200.05100.05100.0510166,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...