Australia markets close in 1 hour 59 minutes

Credit Clear Limited (CCR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2550+0.0050 (+2.00%)
As of 01:46PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.24000.25500.24000.25500.2550138,708
01 May 20240.24000.25000.24000.25000.2500187,724
30 Apr 20240.23500.24000.23500.24000.2400205,475
29 Apr 20240.24000.24500.23500.24500.2450241,065
26 Apr 20240.24500.25000.24000.25000.250097,633
24 Apr 20240.25000.25000.24000.24000.240066,617
23 Apr 20240.23500.25000.23500.25000.2500107,594
22 Apr 20240.26000.26000.22000.24500.2450784,298
19 Apr 20240.25000.26500.25000.26500.265067,669
18 Apr 20240.23000.25000.23000.25000.2500765,855
17 Apr 20240.24000.24000.23000.23000.23006,685
16 Apr 20240.24000.24500.23000.23500.2350221,500
15 Apr 20240.24000.24000.21500.23000.2300215,017
12 Apr 20240.25000.25500.24000.24000.2400252,370
11 Apr 20240.25000.25500.24000.25000.2500138,138
10 Apr 20240.26000.26000.24000.25500.2550156,404
09 Apr 20240.26000.26000.25500.25500.255047,179
08 Apr 20240.25500.26500.25500.26500.265099,792
05 Apr 20240.25500.25500.25500.25500.255022,185
04 Apr 20240.26500.26500.25500.25500.25502,935
03 Apr 20240.27000.27000.26500.26500.2650266,226
02 Apr 20240.27000.27500.26500.27000.2700121,116
28 Mar 20240.26000.27500.26000.27500.2750340,382
27 Mar 20240.25500.26000.23500.26000.2600125,046
26 Mar 20240.27000.27000.25500.26000.2600393,557
25 Mar 20240.26000.27000.25500.27000.2700149,166
22 Mar 20240.26500.26500.25750.26500.265051,511
21 Mar 20240.26500.26500.26000.26000.260078,704
20 Mar 20240.26500.27000.25750.27000.2700297,360
19 Mar 20240.26500.26500.26500.26500.265029,428
18 Mar 20240.26500.26500.26000.26500.2650157,586
15 Mar 20240.25000.25500.24500.25500.2550116,728
14 Mar 20240.26000.26000.25000.26000.260040,046
13 Mar 20240.26000.26500.26000.26500.265038,227
12 Mar 20240.26000.27000.26000.26000.2600315,279
11 Mar 20240.26500.26500.25000.26000.260022,288
08 Mar 20240.25500.27000.25500.26500.265030,296
07 Mar 20240.27000.27000.27000.27000.270018,474
06 Mar 20240.24000.27000.24000.27000.270082,757
05 Mar 20240.26000.26000.24000.25000.2500244,519
04 Mar 20240.28000.28000.25500.25500.2550219,495
01 Mar 20240.29000.29000.27500.27500.2750473,575
29 Feb 20240.29000.29000.28500.29000.290074,202
28 Feb 20240.27500.29000.27500.28000.2800306,675
27 Feb 20240.27000.27500.26500.27500.2750255,661
26 Feb 20240.27000.27500.26000.27000.27001,420,495
23 Feb 20240.23500.23500.21500.22500.2250548,011
22 Feb 20240.24000.24000.23500.23500.2350119,912
21 Feb 20240.23500.24000.23500.24000.2400364,356
20 Feb 20240.23000.23500.23000.23500.2350126,557
19 Feb 20240.24000.24000.23500.24000.2400160,505
16 Feb 20240.20500.26500.20500.23500.2350569,740
15 Feb 20240.19500.20000.19500.20000.2000920,123
14 Feb 20240.20000.20000.19000.19500.195076,927
13 Feb 20240.19000.20500.19000.20500.2050568,916
12 Feb 20240.20000.20000.19000.19000.1900129,488
09 Feb 20240.19500.19500.19500.19500.1950372,569
08 Feb 20240.19500.20000.19500.20000.200010,127
07 Feb 20240.20000.20000.20000.20000.2000-
06 Feb 20240.20250.20250.20000.20000.20003,728
05 Feb 20240.20000.20500.20000.20500.205010,249
02 Feb 20240.20500.20500.20000.20500.205063,166
01 Feb 20240.19000.19500.19000.19500.1950303,073
31 Jan 20240.19000.19500.19000.19500.1950457,035
30 Jan 20240.18000.19500.18000.19500.1950553,686
29 Jan 20240.18500.18500.17500.18000.1800358,712
25 Jan 20240.18500.20000.17500.20000.2000172,490
24 Jan 20240.17500.18500.17500.18500.185060,707
23 Jan 20240.17500.18000.17500.18000.1800116,415
22 Jan 20240.18500.18500.17500.18000.1800197,336
19 Jan 20240.18500.20000.18500.18500.1850262,318
18 Jan 20240.21000.21000.19000.19000.190047,428
17 Jan 20240.21000.21000.21000.21000.210022,601
16 Jan 20240.20000.20000.19000.19000.1900139,347
15 Jan 20240.20000.20000.19500.20000.2000225,318
12 Jan 20240.21000.21000.19500.20000.200068,737
11 Jan 20240.20000.21500.20000.21500.2150263,525
10 Jan 20240.19000.19500.19000.19500.1950153,671
09 Jan 20240.19000.19500.19000.19500.1950100,000
08 Jan 20240.18000.19000.18000.19000.1900151,673
05 Jan 20240.19000.19000.18250.18250.182522,185
04 Jan 20240.18500.18500.18500.18500.1850101,560
03 Jan 20240.19000.19000.18500.19000.1900145,870
02 Jan 20240.18500.19000.18500.18500.185011,021
29 Dec 20230.18500.18500.18000.18000.18006,308
28 Dec 20230.18000.18500.18000.18000.1800140,320
27 Dec 20230.18000.18000.18000.18000.180036,375
22 Dec 20230.19000.19000.18000.18000.1800699,567
21 Dec 20230.19500.19500.18500.19000.190034,768
20 Dec 20230.18000.18500.18000.18000.1800829,434
19 Dec 20230.18000.18000.17500.18000.1800813,748
18 Dec 20230.18500.18500.18000.18000.180072,333
15 Dec 20230.20000.20000.18500.19000.190056,020
14 Dec 20230.19000.20000.19000.20000.2000171,650
13 Dec 20230.18000.20000.18000.19000.1900277,809
12 Dec 20230.18000.18500.18000.18500.1850165,648
11 Dec 20230.18500.18500.18500.18500.18501,438
08 Dec 20230.18000.18500.18000.18500.1850282,754
07 Dec 20230.18500.18500.18500.18500.1850-
06 Dec 20230.18000.18500.17000.18500.1850673,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...