Australia markets close in 2 hours 2 minutes

City Chic Collective Limited (CCX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.38500.0000 (0.00%)
As of 01:49PM AEST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.40000.40000.38500.38500.385038,958
30 Apr 20240.43000.43000.38500.38500.385089,207
29 Apr 20240.43000.44000.41000.43000.4300199,195
26 Apr 20240.39500.43000.39500.43000.4300235,894
24 Apr 20240.37500.39500.37500.39500.395086,994
23 Apr 20240.36500.37500.36000.37000.3700138,156
22 Apr 20240.35000.37500.35000.36000.3600135,748
19 Apr 20240.36000.37500.35000.35000.3500425,926
18 Apr 20240.36500.37500.36000.36000.3600287,311
17 Apr 20240.37500.37500.36000.37500.3750513,976
16 Apr 20240.39000.39500.37500.39000.3900319,120
15 Apr 20240.40500.40500.38000.38500.3850196,870
12 Apr 20240.43000.43000.39000.39000.3900283,248
11 Apr 20240.39000.43000.39000.43000.4300344,679
10 Apr 20240.40000.40000.39000.40000.400032,109
09 Apr 20240.40000.40500.39000.39000.390038,459
08 Apr 20240.40000.40500.39000.40000.400062,197
05 Apr 20240.40500.40500.39000.40500.405044,756
04 Apr 20240.39500.40500.39000.40500.4050143,325
03 Apr 20240.40000.41500.39000.39000.3900223,936
02 Apr 20240.40500.41500.40000.41500.415048,174
28 Mar 20240.40000.41000.39500.41000.410073,560
27 Mar 20240.40000.40500.39750.40000.4000104,574
26 Mar 20240.41000.41500.39000.40000.4000317,262
25 Mar 20240.42000.42000.40500.40500.405050,704
22 Mar 20240.42500.43000.41250.43000.4300145,303
21 Mar 20240.46000.46000.42000.42500.4250410,212
20 Mar 20240.43000.47000.43000.47000.4700462,571
19 Mar 20240.41500.43500.38000.43500.43501,557,951
18 Mar 20240.41000.41000.40500.40500.405019,800
15 Mar 20240.41500.42000.41000.42000.42005,700
14 Mar 20240.43000.43250.41000.41000.4100239,249
13 Mar 20240.42750.43500.42000.43000.4300269,125
12 Mar 20240.41000.42500.41000.42500.4250459,826
11 Mar 20240.42500.43000.41500.42500.4250159,393
08 Mar 20240.44000.44250.42500.42500.4250218,195
07 Mar 20240.42750.43000.42000.43000.430087,556
06 Mar 20240.41500.43500.41000.42000.4200661,569
05 Mar 20240.40500.44500.40000.42500.42501,014,408
04 Mar 20240.41500.41500.39500.40500.4050806,042
01 Mar 20240.44000.44000.40000.42000.42001,197,184
29 Feb 20240.46500.46500.43000.44000.44001,726,158
28 Feb 20240.49000.49000.46000.47000.4700683,229
27 Feb 20240.54000.54000.45000.49500.49502,199,164
26 Feb 20240.52000.56000.52000.56000.5600763,391
23 Feb 20240.52500.54000.50500.51000.5100341,292
22 Feb 20240.52000.52250.50500.52000.5200427,865
21 Feb 20240.53500.53500.51000.53000.5300728,655
20 Feb 20240.55000.55000.53500.54500.5450237,443
19 Feb 20240.55000.55500.53500.55000.55004,501,384
16 Feb 20240.54500.56000.54500.54500.5450258,945
15 Feb 20240.55500.57500.54000.54500.5450445,219
14 Feb 20240.56000.57000.55000.56500.5650898,125
13 Feb 20240.56000.61500.56000.60000.60001,204,683
12 Feb 20240.57000.57000.55250.56500.5650145,908
09 Feb 20240.55500.57500.55000.55000.55001,427,525
08 Feb 20240.55000.57000.54000.57000.5700127,025
07 Feb 20240.54000.57500.54000.54000.5400125,638
06 Feb 20240.54000.57000.52000.57000.5700561,916
05 Feb 20240.58000.58000.53000.54000.5400218,651
02 Feb 20240.52000.56000.52000.56000.56001,420,631
01 Feb 20240.54000.54000.51500.52000.52001,193,259
31 Jan 20240.54000.57000.51500.55500.55501,506,905
30 Jan 20240.47500.55000.47500.55000.55004,230,287
29 Jan 20240.45500.45500.43500.43500.4350407,860
25 Jan 20240.48500.48500.45500.45500.4550274,561
24 Jan 20240.45000.48500.44000.48500.4850679,395
23 Jan 20240.45500.46000.44000.46000.460060,388
22 Jan 20240.47500.47500.43500.45500.4550625,507
19 Jan 20240.47000.48000.46000.47500.4750709,270
18 Jan 20240.47000.48500.45000.48000.4800532,630
17 Jan 20240.48500.49500.47500.48000.4800188,342
16 Jan 20240.52500.52500.48500.49500.4950181,490
15 Jan 20240.51000.51000.46500.47500.4750239,178
12 Jan 20240.52500.52500.49500.51000.5100267,446
11 Jan 20240.50000.53000.48500.52500.5250341,625
10 Jan 20240.49500.51500.49000.50500.5050668,930
09 Jan 20240.50000.50500.47000.48500.4850419,431
08 Jan 20240.50000.51000.49000.49500.4950429,451
05 Jan 20240.52000.53250.49000.51000.5100671,713
04 Jan 20240.53500.53500.50500.52000.5200420,188
03 Jan 20240.53000.54000.52000.53500.5350407,087
02 Jan 20240.54000.54500.51500.54500.5450471,843
29 Dec 20230.54000.54750.52500.53500.5350717,140
28 Dec 20230.51000.54500.51000.53500.5350478,836
27 Dec 20230.49000.52000.48500.52000.5200202,829
22 Dec 20230.50000.50500.48750.50000.5000374,326
21 Dec 20230.49500.51000.48500.50000.5000530,919
20 Dec 20230.50000.51500.48000.51000.51001,885,959
19 Dec 20230.48000.49500.46500.49000.4900971,279
18 Dec 20230.45000.48500.43500.47500.4750862,393
15 Dec 20230.45500.47000.43500.45000.4500697,322
14 Dec 20230.40500.47000.40500.44500.44501,606,914
13 Dec 20230.39500.43000.38500.40500.4050975,103
12 Dec 20230.40000.40500.37500.38500.3850386,837
11 Dec 20230.40000.41000.38500.40500.4050700,699
08 Dec 20230.40000.40500.37500.38000.3800458,219
07 Dec 20230.40000.41000.39500.40000.400086,049
06 Dec 20230.40000.41500.38500.40000.4000278,495
05 Dec 20230.41000.41000.38500.40000.4000255,561
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...