Credit Corp Group Limited (CCP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.20 | 16.70 | 16.18 | 16.64 | 16.64 | 96,696 |
| 24 Apr 2024 | 16.78 | 16.97 | 16.47 | 16.55 | 16.55 | 219,597 |
| 23 Apr 2024 | 16.82 | 16.83 | 16.35 | 16.51 | 16.51 | 293,746 |
| 22 Apr 2024 | 16.11 | 16.75 | 16.11 | 16.75 | 16.75 | 147,836 |
| 19 Apr 2024 | 16.30 | 16.49 | 15.92 | 16.11 | 16.11 | 247,069 |
| 18 Apr 2024 | 16.13 | 16.62 | 16.13 | 16.50 | 16.50 | 150,852 |
| 17 Apr 2024 | 16.50 | 16.50 | 16.09 | 16.13 | 16.13 | 164,681 |
| 16 Apr 2024 | 16.56 | 16.67 | 16.15 | 16.27 | 16.27 | 170,138 |
| 15 Apr 2024 | 17.00 | 17.08 | 16.77 | 16.87 | 16.87 | 104,948 |
| 12 Apr 2024 | 17.06 | 17.34 | 17.00 | 17.07 | 17.07 | 104,463 |
| 11 Apr 2024 | 17.09 | 17.31 | 17.05 | 17.23 | 17.23 | 183,808 |
| 10 Apr 2024 | 17.55 | 17.62 | 17.32 | 17.49 | 17.49 | 177,856 |
| 09 Apr 2024 | 17.60 | 17.76 | 17.20 | 17.32 | 17.32 | 148,260 |
| 08 Apr 2024 | 17.56 | 17.70 | 17.46 | 17.59 | 17.59 | 96,377 |
| 05 Apr 2024 | 17.67 | 17.78 | 17.19 | 17.39 | 17.39 | 154,339 |
| 04 Apr 2024 | 17.84 | 18.03 | 17.74 | 17.87 | 17.87 | 140,188 |
| 03 Apr 2024 | 18.52 | 18.58 | 17.66 | 17.69 | 17.69 | 237,033 |
| 02 Apr 2024 | 18.28 | 18.92 | 18.20 | 18.86 | 18.86 | 237,428 |
| 28 Mar 2024 | 18.00 | 18.53 | 17.93 | 18.53 | 18.53 | 292,695 |
| 27 Mar 2024 | 17.61 | 18.14 | 17.61 | 17.86 | 17.86 | 201,161 |
| 26 Mar 2024 | 17.91 | 17.91 | 17.60 | 17.69 | 17.69 | 222,240 |
| 25 Mar 2024 | 18.02 | 18.02 | 17.59 | 17.91 | 17.91 | 148,365 |
| 22 Mar 2024 | 18.18 | 18.50 | 17.32 | 17.94 | 17.94 | 155,330 |
| 21 Mar 2024 | 18.40 | 18.60 | 18.17 | 18.47 | 18.47 | 325,615 |
| 20 Mar 2024 | 17.86 | 18.08 | 17.71 | 18.01 | 18.01 | 199,394 |
| 19 Mar 2024 | 18.03 | 18.03 | 17.58 | 17.77 | 17.77 | 304,986 |
| 19 Mar 2024 | 0.15 Dividend | |||||
| 18 Mar 2024 | 18.15 | 18.26 | 17.88 | 18.10 | 17.95 | 185,434 |
| 15 Mar 2024 | 18.45 | 18.45 | 17.80 | 18.09 | 17.94 | 432,208 |
| 14 Mar 2024 | 18.93 | 18.93 | 18.50 | 18.50 | 18.35 | 192,406 |
| 13 Mar 2024 | 18.77 | 18.98 | 18.77 | 18.93 | 18.77 | 161,237 |
| 12 Mar 2024 | 18.60 | 18.77 | 18.57 | 18.77 | 18.61 | 112,385 |
| 11 Mar 2024 | 18.80 | 19.14 | 18.63 | 18.68 | 18.53 | 120,733 |
| 08 Mar 2024 | 19.12 | 19.24 | 18.83 | 18.83 | 18.67 | 261,698 |
| 07 Mar 2024 | 19.10 | 19.17 | 18.74 | 19.07 | 18.91 | 146,605 |
| 06 Mar 2024 | 19.23 | 19.23 | 18.65 | 18.95 | 18.79 | 119,495 |
| 05 Mar 2024 | 19.00 | 19.01 | 18.68 | 18.95 | 18.79 | 224,889 |
| 04 Mar 2024 | 19.21 | 19.25 | 18.98 | 19.00 | 18.84 | 92,254 |
| 01 Mar 2024 | 19.24 | 19.32 | 18.84 | 19.29 | 19.13 | 147,656 |
| 29 Feb 2024 | 18.77 | 19.19 | 18.50 | 19.19 | 19.03 | 293,560 |
| 28 Feb 2024 | 18.88 | 18.94 | 18.57 | 18.75 | 18.59 | 126,947 |
| 27 Feb 2024 | 18.73 | 18.83 | 18.51 | 18.58 | 18.43 | 144,240 |
| 26 Feb 2024 | 19.02 | 19.02 | 18.54 | 18.73 | 18.57 | 149,538 |
| 23 Feb 2024 | 18.80 | 18.90 | 18.52 | 18.65 | 18.50 | 136,461 |
| 22 Feb 2024 | 18.80 | 18.96 | 18.40 | 18.55 | 18.40 | 148,520 |
| 21 Feb 2024 | 19.56 | 19.86 | 18.90 | 18.91 | 18.75 | 227,770 |
| 20 Feb 2024 | 19.24 | 19.54 | 19.20 | 19.54 | 19.38 | 181,012 |
| 19 Feb 2024 | 19.20 | 19.56 | 19.15 | 19.37 | 19.21 | 258,278 |
| 16 Feb 2024 | 19.20 | 19.29 | 18.89 | 19.07 | 18.91 | 242,192 |
| 15 Feb 2024 | 18.80 | 19.14 | 18.66 | 19.00 | 18.84 | 354,518 |
| 14 Feb 2024 | 18.33 | 18.62 | 18.24 | 18.55 | 18.40 | 145,123 |
| 13 Feb 2024 | 18.40 | 18.98 | 18.20 | 18.90 | 18.74 | 253,918 |
| 12 Feb 2024 | 18.38 | 18.54 | 18.07 | 18.31 | 18.16 | 340,065 |
| 09 Feb 2024 | 18.00 | 18.44 | 17.85 | 18.30 | 18.15 | 370,014 |
| 08 Feb 2024 | 17.80 | 18.02 | 17.61 | 17.80 | 17.65 | 227,364 |
| 07 Feb 2024 | 17.57 | 17.83 | 17.41 | 17.78 | 17.63 | 190,791 |
| 06 Feb 2024 | 16.89 | 17.44 | 16.82 | 17.44 | 17.30 | 210,059 |
| 05 Feb 2024 | 17.86 | 17.86 | 16.82 | 17.14 | 17.00 | 376,096 |
| 02 Feb 2024 | 18.44 | 18.58 | 17.62 | 17.93 | 17.78 | 572,455 |
| 01 Feb 2024 | 17.63 | 18.70 | 17.17 | 18.17 | 18.02 | 797,759 |
| 31 Jan 2024 | 16.49 | 17.61 | 15.88 | 17.21 | 17.07 | 990,158 |
| 30 Jan 2024 | 17.64 | 17.74 | 17.52 | 17.66 | 17.51 | 231,184 |
| 29 Jan 2024 | 17.35 | 17.73 | 17.34 | 17.45 | 17.31 | 343,792 |
| 25 Jan 2024 | 17.02 | 17.55 | 16.99 | 17.21 | 17.07 | 213,080 |
| 24 Jan 2024 | 16.88 | 16.88 | 16.32 | 16.79 | 16.65 | 241,469 |
| 23 Jan 2024 | 16.69 | 17.05 | 16.59 | 16.88 | 16.74 | 249,483 |
| 22 Jan 2024 | 16.49 | 16.68 | 16.34 | 16.67 | 16.53 | 215,773 |
| 19 Jan 2024 | 16.24 | 16.38 | 16.14 | 16.17 | 16.04 | 167,107 |
| 18 Jan 2024 | 15.85 | 16.17 | 15.76 | 15.99 | 15.86 | 582,722 |
| 17 Jan 2024 | 16.10 | 16.19 | 16.01 | 16.01 | 15.88 | 161,115 |
| 16 Jan 2024 | 16.45 | 16.60 | 16.02 | 16.15 | 16.02 | 236,908 |
| 15 Jan 2024 | 16.41 | 16.73 | 16.25 | 16.70 | 16.56 | 84,324 |
| 12 Jan 2024 | 16.05 | 16.51 | 15.93 | 16.33 | 16.19 | 223,100 |
| 11 Jan 2024 | 15.91 | 16.22 | 15.85 | 16.22 | 16.09 | 156,045 |
| 10 Jan 2024 | 16.00 | 16.22 | 15.57 | 15.72 | 15.59 | 145,325 |
| 09 Jan 2024 | 15.91 | 16.08 | 15.75 | 16.06 | 15.93 | 155,861 |
| 08 Jan 2024 | 15.54 | 15.74 | 15.46 | 15.71 | 15.58 | 74,091 |
| 05 Jan 2024 | 15.78 | 15.83 | 15.53 | 15.59 | 15.46 | 87,154 |
| 04 Jan 2024 | 15.77 | 15.77 | 15.50 | 15.72 | 15.59 | 83,651 |
| 03 Jan 2024 | 15.99 | 16.08 | 15.77 | 15.84 | 15.71 | 104,764 |
| 02 Jan 2024 | 16.21 | 16.39 | 16.15 | 16.23 | 16.10 | 101,224 |
| 29 Dec 2023 | 16.27 | 16.35 | 16.16 | 16.21 | 16.08 | 105,163 |
| 28 Dec 2023 | 16.28 | 16.40 | 16.12 | 16.32 | 16.18 | 101,891 |
| 27 Dec 2023 | 16.27 | 16.35 | 16.10 | 16.19 | 16.06 | 82,726 |
| 22 Dec 2023 | 16.06 | 16.18 | 15.90 | 15.97 | 15.84 | 100,526 |
| 21 Dec 2023 | 16.05 | 16.12 | 15.61 | 16.02 | 15.89 | 219,595 |
| 20 Dec 2023 | 16.16 | 16.31 | 15.81 | 16.10 | 15.97 | 312,796 |
| 19 Dec 2023 | 16.17 | 16.34 | 15.57 | 15.72 | 15.59 | 439,257 |
| 18 Dec 2023 | 15.50 | 16.23 | 15.50 | 16.14 | 16.01 | 342,335 |
| 15 Dec 2023 | 15.33 | 15.79 | 15.16 | 15.79 | 15.66 | 782,223 |
| 14 Dec 2023 | 14.51 | 15.35 | 14.43 | 15.10 | 14.97 | 561,423 |
| 13 Dec 2023 | 14.16 | 14.38 | 13.98 | 14.24 | 14.12 | 243,069 |
| 12 Dec 2023 | 14.15 | 14.39 | 14.00 | 14.17 | 14.05 | 308,152 |
| 11 Dec 2023 | 13.60 | 14.31 | 13.60 | 14.07 | 13.95 | 310,200 |
| 08 Dec 2023 | 13.15 | 13.59 | 13.15 | 13.54 | 13.43 | 107,080 |
| 07 Dec 2023 | 13.33 | 13.44 | 13.21 | 13.33 | 13.22 | 113,662 |
| 06 Dec 2023 | 12.97 | 13.49 | 12.92 | 13.44 | 13.33 | 223,901 |
| 05 Dec 2023 | 13.05 | 13.10 | 12.83 | 12.85 | 12.74 | 218,163 |
| 04 Dec 2023 | 13.22 | 13.38 | 13.06 | 13.06 | 12.95 | 204,809 |
| 01 Dec 2023 | 12.85 | 13.09 | 12.75 | 13.09 | 12.98 | 185,655 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.