Australia markets closed

Change Financial Limited (CCA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05500.0000 (0.00%)
At close: 12:57PM AEDT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.05500.05500.05500.05500.0550-
07 Dec 20230.05500.05500.05500.05500.055030,000
06 Dec 20230.05400.05400.05400.05400.05401,800
05 Dec 20230.05400.05400.05400.05400.054081,218
04 Dec 20230.05400.05900.05400.05900.0590487,203
01 Dec 20230.05700.05700.05700.05700.0570-
30 Nov 20230.05400.05700.05300.05700.057085,000
29 Nov 20230.05400.05400.05300.05300.0530184,845
28 Nov 20230.05800.05800.05400.05400.054074,355
27 Nov 20230.05800.05800.05800.05800.0580200,777
24 Nov 20230.05300.05300.05300.05300.0530-
23 Nov 20230.05300.05300.05300.05300.0530165,349
22 Nov 20230.05400.05400.05300.05300.053012,152
21 Nov 20230.05700.06000.05700.06000.0600100,000
20 Nov 20230.05300.05400.05200.05200.0520432,861
17 Nov 20230.05700.05700.05300.05300.053023,398
16 Nov 20230.05800.05800.05800.05800.0580-
15 Nov 20230.05400.05800.05400.05800.0580235,040
14 Nov 20230.05800.05800.05800.05800.0580-
13 Nov 20230.05800.05800.05800.05800.058010,000
10 Nov 20230.05800.05800.05700.05800.0580107,700
09 Nov 20230.06000.06000.05600.05600.0560102,863
08 Nov 20230.06000.06000.06000.06000.06001,470
07 Nov 20230.06000.06000.06000.06000.060014,000
06 Nov 20230.06600.06600.06600.06600.0660679
03 Nov 20230.06500.06500.06500.06500.0650-
02 Nov 20230.06500.06500.06500.06500.0650-
01 Nov 20230.06500.06500.06500.06500.0650-
31 Oct 20230.06500.06500.06500.06500.0650-
30 Oct 20230.06500.06500.06500.06500.065099,982
27 Oct 20230.06400.06400.06400.06400.0640-
26 Oct 20230.06000.06400.06000.06400.0640166,666
25 Oct 20230.06000.06000.06000.06000.0600492
24 Oct 20230.06200.06200.06200.06200.0620-
23 Oct 20230.06200.06400.06200.06200.0620224,253
20 Oct 20230.05900.05900.05600.05600.056073,210
19 Oct 20230.05900.05900.05900.05900.0590128,942
18 Oct 20230.06200.06200.05950.06000.060078,897
17 Oct 20230.06300.06300.06200.06200.062060,585
16 Oct 20230.06000.06300.06000.06300.0630104,088
13 Oct 20230.06900.06900.06900.06900.0690-
12 Oct 20230.06900.06900.06900.06900.0690-
11 Oct 20230.06800.06900.06800.06900.0690120,660
10 Oct 20230.06800.07000.06000.07000.0700461,314
09 Oct 20230.07000.07000.06200.06200.062033,000
06 Oct 20230.06300.06400.05700.06400.0640139,465
05 Oct 20230.05600.05600.05600.05600.05601,486
04 Oct 20230.06000.06000.05600.05600.056016,365
03 Oct 20230.05700.05900.05500.05900.0590427,523
02 Oct 20230.05700.05700.05700.05700.057022,976
29 Sept 20230.05900.05900.05900.05900.0590-
28 Sept 20230.05900.05900.05900.05900.059010,000
27 Sept 20230.05600.05600.05600.05600.0560-
26 Sept 20230.05900.05900.05600.05600.0560492,491
25 Sept 20230.06500.06500.05800.06000.0600182,401
22 Sept 20230.06900.07000.06900.07000.0700134,796
21 Sept 20230.06400.06400.06300.06300.063020,000
20 Sept 20230.06300.06300.06300.06300.0630-
19 Sept 20230.06300.06300.06300.06300.0630-
18 Sept 20230.06500.06500.06300.06300.0630187,769
15 Sept 20230.06400.06400.06400.06400.06401,000
14 Sept 20230.06900.06900.06500.06500.065021,000
13 Sept 20230.06900.06900.06900.06900.06907,000
12 Sept 20230.07500.07500.07000.07000.0700114,556
11 Sept 20230.06700.07500.06700.07500.0750390,335
08 Sept 20230.06400.06600.05300.06600.0660553,236
07 Sept 20230.06200.06400.06200.06400.0640573,204
06 Sept 20230.05400.05400.05400.05400.05405,000
05 Sept 20230.05800.05800.05600.05600.056011,453
04 Sept 20230.06200.06300.05700.05700.0570166,198
01 Sept 20230.06200.06200.06200.06200.0620-
31 Aug 20230.06100.06200.06100.06200.0620193,217
30 Aug 20230.05600.06100.05600.06100.0610559,357
29 Aug 20230.06400.06400.05500.05500.0550636,699
28 Aug 20230.06600.06600.06300.06300.0630337,230
25 Aug 20230.07000.07000.07000.07000.070025,000
24 Aug 20230.07000.07000.07000.07000.0700100,000
23 Aug 20230.07200.07200.07200.07200.0720-
22 Aug 20230.07500.07500.07200.07200.0720192,774
21 Aug 20230.07400.07400.07200.07200.072034,006
18 Aug 20230.07500.07600.07200.07200.0720239,892
17 Aug 20230.07400.08200.07400.07600.07601,140,626
16 Aug 20230.07000.07200.06700.07200.0720133,402
15 Aug 20230.06700.07000.06600.07000.070098,286
14 Aug 20230.06700.07000.06500.06600.0660295,679
11 Aug 20230.05900.07000.05900.06500.06501,221,400
10 Aug 20230.05900.05900.05900.05900.0590155,000
09 Aug 20230.05900.05900.05600.05600.056010,033
08 Aug 20230.06000.06000.06000.06000.0600-
07 Aug 20230.06000.06000.06000.06000.0600-
04 Aug 20230.06000.06000.06000.06000.0600-
03 Aug 20230.05700.06500.05700.06000.0600679,548
02 Aug 20230.05500.05500.05500.05500.055069,074
01 Aug 20230.05500.05700.05500.05500.0550278,204
31 July 20230.05200.05400.05200.05200.0520614,741
28 July 20230.05500.05500.04900.04900.0490578,893
27 July 20230.05900.05900.05000.05700.0570594,603
26 July 20230.05400.05700.05200.05700.0570663,784
25 July 20230.04900.05000.04900.05000.0500142,002
24 July 20230.04900.04900.04900.04900.04902,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...