CCA.AX - Change Financial Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 20230.05000.05000.04600.04600.046047,505
08 June 20230.05000.05000.05000.05000.0500-
07 June 20230.05000.05000.05000.05000.0500158,700
06 June 20230.04500.04500.04500.04500.04507,225
05 June 20230.05000.05000.04400.04400.044049,929
02 June 20230.04600.05100.04600.05100.0510693,822
01 June 20230.04000.04600.04000.04600.04603,767,194
31 May 20230.04200.04200.04000.04000.0400369,465
30 May 20230.04200.04200.04200.04200.0420-
29 May 20230.04200.04300.04200.04200.042099,382
26 May 20230.04400.04400.04100.04100.041015,254
25 May 20230.04200.04200.04200.04200.0420-
24 May 20230.04200.04200.04200.04200.042070,394
23 May 20230.04100.04300.04100.04300.0430203,678
22 May 20230.04100.04100.04100.04100.041091,450
19 May 20230.04400.04400.04200.04200.0420195,830
18 May 20230.04500.04500.04300.04300.04301,268,244
17 May 20230.04500.04500.04500.04500.045012,200
16 May 20230.04600.04600.04600.04600.046056,521
15 May 20230.04700.04700.04600.04600.04608,043
12 May 20230.04700.04700.04600.04600.0460368,851
11 May 20230.04800.04800.04800.04800.0480600,240
10 May 20230.04800.04800.04800.04800.0480-
09 May 20230.04800.04800.04800.04800.0480-
08 May 20230.05100.05100.04800.04800.0480219,626
05 May 20230.05100.05100.05100.05100.05102,887
04 May 20230.04800.05100.04800.05000.05001,269,406
03 May 20230.04800.04800.04700.04700.047040,000
02 May 20230.05300.05300.04700.04700.0470196,663
01 May 20230.05500.05500.05500.05500.0550-
28 Apr 20230.05500.05700.05500.05500.0550376,966
27 Apr 20230.05300.05300.04900.05000.0500131,540
26 Apr 20230.05300.05300.05300.05300.053036,677
24 Apr 20230.05300.05400.05300.05300.05309,960
21 Apr 20230.05000.05000.05000.05000.0500-
20 Apr 20230.05000.05000.05000.05000.050023,290
19 Apr 20230.05000.05000.05000.05000.050020,000
18 Apr 20230.05100.05100.05000.05000.0500221,279
17 Apr 20230.04700.04700.04700.04700.04706,875
14 Apr 20230.04800.04900.04600.04600.046092,820
13 Apr 20230.04800.04800.04800.04800.048010,001
12 Apr 20230.04800.04800.04700.04700.0470119,575
11 Apr 20230.04500.04500.04500.04500.045019,400
06 Apr 20230.04500.04500.04500.04500.0450100,925
05 Apr 20230.04500.04600.04500.04500.0450225,000
04 Apr 20230.04600.04600.04600.04600.0460-
03 Apr 20230.04700.04700.04500.04600.0460129,836
31 Mar 20230.04600.04600.04600.04600.04609,302
30 Mar 20230.04600.04600.04600.04600.046096,089
29 Mar 2023------
28 Mar 20230.04700.04700.04700.04700.0470254,500
27 Mar 20230.04700.04800.04700.04700.047049,107
24 Mar 20230.05300.05300.05300.05300.0530-
23 Mar 20230.05100.05300.04700.05300.0530326,127
22 Mar 20230.05000.05000.05000.05000.0500-
21 Mar 20230.05000.05000.05000.05000.050020,000
20 Mar 20230.05400.05400.05000.05000.0500702,539
17 Mar 20230.05600.05600.05400.05400.0540159,880
16 Mar 20230.05500.05600.05400.05600.0560217,544
15 Mar 20230.05500.05500.05500.05500.055072,820
14 Mar 20230.06100.06100.06100.06100.0610-
13 Mar 20230.05600.06100.05600.06100.0610130,328
10 Mar 20230.05800.05800.05500.05500.0550321,709
09 Mar 20230.05500.05500.05500.05500.0550-
08 Mar 20230.06000.06000.05500.05500.0550367,481
07 Mar 20230.05900.05900.05900.05900.059044,000
06 Mar 20230.06400.06400.06400.06400.0640-
03 Mar 20230.06400.06400.06400.06400.0640705
02 Mar 20230.06400.06400.06400.06400.064048,607
01 Mar 20230.05900.05900.05800.05800.0580141,735
28 Feb 20230.06000.06000.05700.06000.060092,492
27 Feb 20230.06300.06500.06300.06500.0650662,762
24 Feb 20230.06400.06400.06300.06300.0630253,796
23 Feb 20230.06500.06500.06300.06300.0630102,393
22 Feb 20230.06000.06600.06000.06500.06501,087,105
21 Feb 20230.06700.06700.06000.06000.0600753,609
20 Feb 20230.06000.06800.05900.06800.06801,141,863
17 Feb 20230.06000.06200.05500.05500.0550439,092
16 Feb 20230.05700.05900.05500.05500.05501,567,333
15 Feb 20230.05100.05100.05100.05100.051010,000
14 Feb 20230.05100.05100.05100.05100.0510-
13 Feb 20230.05100.05100.05100.05100.0510300,000
10 Feb 20230.05100.05100.05000.05000.050091,920
09 Feb 20230.05500.05500.05500.05500.0550-
08 Feb 20230.05500.05500.05500.05500.055090,909
07 Feb 20230.05300.05500.05300.05500.055049,087
06 Feb 20230.05100.05100.05100.05100.05102,386
03 Feb 20230.05000.05000.05000.05000.0500-
02 Feb 20230.05000.05000.05000.05000.0500428,000
01 Feb 20230.05500.05500.05000.05000.0500912,358
31 Jan 20230.05800.05800.05500.05500.055053,203
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...