CCG.AX - CommsChoice Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020------
06 Apr 20200.04800.04800.04800.04800.0480100,000
03 Apr 20200.04500.05000.04500.04800.0480501,982
02 Apr 20200.03900.04600.03900.04500.0450680,729
01 Apr 20200.03600.03600.03600.03600.036023,000
31 Mar 20200.03600.03600.03500.03500.0350131,686
30 Mar 20200.03400.03400.03400.03400.0340-
27 Mar 20200.03400.03400.03400.03400.0340-
26 Mar 20200.03400.03400.03400.03400.034020,000
25 Mar 20200.04100.04100.04100.04100.0410-
24 Mar 20200.04100.04100.04100.04100.0410-
23 Mar 20200.04200.04200.04100.04100.0410399,991
20 Mar 20200.04100.04100.04100.04100.041086,462
19 Mar 20200.04400.04400.04400.04400.04403,538
18 Mar 20200.04100.04100.04100.04100.041075,000
17 Mar 20200.05000.05000.05000.05000.0500-
16 Mar 20200.05200.05200.05000.05000.0500816,492
13 Mar 20200.05800.05800.05800.05800.0580-
12 Mar 20200.05800.05800.05800.05800.0580-
11 Mar 20200.05600.05800.05600.05800.058072,383
10 Mar 20200.05400.05400.05400.05400.0540104,000
09 Mar 20200.05500.05600.05500.05600.0560167,617
06 Mar 20200.06000.06000.06000.06000.0600-
05 Mar 20200.06000.06000.06000.06000.0600-
04 Mar 20200.06000.06000.06000.06000.0600-
03 Mar 20200.06000.06000.06000.06000.0600440,000
02 Mar 20200.05500.06000.05500.06000.0600124,488
28 Feb 20200.06300.06300.06300.06300.0630-
27 Feb 20200.06100.06300.06100.06300.0630413,560
26 Feb 20200.05900.05900.05500.05500.055033,261
25 Feb 20200.06000.06000.06000.06000.0600180,667
24 Feb 20200.06000.06000.06000.06000.060058,884
21 Feb 20200.05900.05900.05500.05500.055028,780
20 Feb 20200.06200.06200.05900.05900.0590136,926
19 Feb 20200.06200.06200.06200.06200.06206,850
18 Feb 20200.06200.06200.06200.06200.06208,400
17 Feb 20200.05900.05900.05900.05900.059015,000
14 Feb 20200.05900.06300.05900.05900.0590336,000
13 Feb 20200.05800.05800.05800.05800.058017,500
12 Feb 20200.05600.05600.05500.05500.055082,996
11 Feb 20200.05600.05600.05600.05600.0560-
10 Feb 20200.05600.05600.05600.05600.0560-
07 Feb 20200.05600.05600.05600.05600.056070,000
06 Feb 20200.06300.06300.06300.06300.0630-
05 Feb 20200.06300.06600.06300.06300.0630327,538
04 Feb 20200.06100.06100.06100.06100.0610-
03 Feb 20200.06100.06100.06100.06100.061042,743
31 Jan 20200.06100.06100.06100.06100.0610-
30 Jan 20200.06100.06100.06100.06100.0610-
29 Jan 20200.06100.06100.06100.06100.0610-
28 Jan 20200.06100.06100.06100.06100.0610-
24 Jan 20200.05800.06100.05800.06100.0610147,324
23 Jan 20200.05500.05500.05500.05500.05507,465
22 Jan 20200.05700.05700.05700.05700.057050,481
21 Jan 20200.05900.05900.05700.05700.0570113,333
20 Jan 20200.05800.05800.05800.05800.0580-
17 Jan 20200.05800.05800.05800.05800.0580-
16 Jan 20200.05800.05800.05800.05800.058075,000
15 Jan 20200.05400.05400.05400.05400.0540-
14 Jan 20200.05400.05400.05400.05400.0540-
13 Jan 20200.05400.05400.05400.05400.0540-
10 Jan 20200.05500.05500.05400.05400.054040,000
09 Jan 20200.05800.05800.05500.05500.0550140,000
08 Jan 20200.05600.05600.05600.05600.056028,671
07 Jan 20200.05600.05600.05600.05600.0560-
06 Jan 20200.05600.05600.05600.05600.0560-
03 Jan 20200.05600.05600.05600.05600.0560-
02 Jan 20200.05600.05600.05600.05600.0560-
31 Dec 20190.05600.05600.05600.05600.0560-
30 Dec 20190.05600.05600.05600.05600.0560-
27 Dec 20190.05600.05600.05600.05600.0560-
24 Dec 20190.05500.05600.05500.05600.056096,000
23 Dec 20190.05900.06000.05500.05500.0550181,000
20 Dec 20190.05700.05700.05600.05600.0560255,703
19 Dec 20190.05800.06000.05800.06000.0600180,000
18 Dec 20190.06100.06100.05600.06000.0600359,212
17 Dec 20190.05900.06000.05900.06000.0600173,182
16 Dec 20190.06000.06000.06000.06000.060016,500
13 Dec 20190.06300.06600.06300.06600.0660231,854
12 Dec 20190.06100.06300.06100.06300.0630100,000
11 Dec 20190.06200.06200.06200.06200.0620-
10 Dec 20190.06200.06200.06200.06200.06206,000
09 Dec 20190.06200.06200.06200.06200.0620-
06 Dec 20190.06200.06200.06200.06200.062016,145
05 Dec 20190.06400.06400.06200.06200.062062,258
04 Dec 20190.06700.06700.06700.06700.0670-
03 Dec 20190.06700.06700.06700.06700.0670-
02 Dec 20190.06700.06700.06700.06700.0670300,000
29 Nov 20190.07000.07000.07000.07000.0700-
28 Nov 20190.07000.07000.07000.07000.0700122,201
27 Nov 20190.07000.07000.07000.07000.0700-
26 Nov 20190.07000.07000.07000.07000.07007,400
25 Nov 20190.07000.07000.07000.07000.070061,441
22 Nov 20190.06900.07000.06900.07000.0700350,000
21 Nov 20190.07000.07000.07000.07000.0700219,614
20 Nov 20190.06900.07000.06900.07000.0700100,000
19 Nov 20190.07000.07000.07000.07000.0700-
18 Nov 20190.07000.07000.07000.07000.0700-
15 Nov 20190.07000.07000.07000.07000.070070,369
14 Nov 20190.07000.07500.07000.07000.0700297,873
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...