Australia markets closed

City Chic Collective Limited (CCX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1200+0.0050 (+4.35%)
At close: 04:10PM AEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.12000.12500.11700.12000.1200867,394
12 Sept 20240.11500.12000.11500.11500.1150890,985
11 Sept 20240.12500.12500.11500.11500.11501,787,088
10 Sept 20240.13500.13500.12500.12500.12501,520,919
09 Sept 20240.13500.13500.13000.13000.1300810,638
06 Sept 20240.13500.13500.13250.13500.1350420,821
05 Sept 20240.13500.13500.13000.13500.1350307,648
04 Sept 20240.13500.14000.13000.13500.13501,666,656
03 Sept 20240.13500.14000.13000.14000.14001,316,657
02 Sept 20240.15000.15000.13500.14000.14002,028,708
30 Aug 20240.15000.15500.13500.15000.15005,364,750
29 Aug 20240.16500.17500.14000.15500.15508,689,360
28 Aug 20240.13000.16500.12000.16500.165021,589,665
27 Aug 20240.10250.10500.10000.10250.1025534,760
26 Aug 20240.10500.10500.10000.10500.10501,147,098
23 Aug 20240.10000.10500.09900.10500.10501,100,048
22 Aug 20240.10000.10500.09900.10000.10001,285,546
21 Aug 20240.10000.10500.10000.10000.1000483,536
20 Aug 20240.09900.10500.09900.10500.105037,596
19 Aug 20240.10000.10500.09900.09900.0990351,429
16 Aug 20240.10500.10500.09900.10000.10001,035,094
15 Aug 20240.10500.10500.09900.10500.1050395,808
14 Aug 20240.10000.10500.09700.10000.10001,283,664
13 Aug 20240.09900.10500.09700.10500.1050575,085
12 Aug 20240.10500.10500.09800.10000.10001,027,180
09 Aug 20240.10000.10500.09900.10500.1050366,174
08 Aug 20240.09700.10000.09700.09700.09701,601,155
07 Aug 20240.10000.10250.09700.09900.09901,500,997
06 Aug 20240.09900.10500.09800.09900.09901,837,994
05 Aug 20240.10000.10250.09800.09900.09901,405,376
02 Aug 20240.10500.10500.09600.10500.10502,018,823
01 Aug 20240.10500.11000.10500.11000.11001,921,924
31 July 20240.11500.11500.10250.10500.10502,370,031
30 July 20240.11000.11250.11000.11000.11001,141,191
29 July 20240.11000.11500.11000.11500.1150222,305
26 July 20240.12000.12000.11000.11500.1150578,421
25 July 20240.11500.11750.11250.11500.1150367,610
24 July 20240.11500.12000.11500.12000.120084,314
23 July 20240.12000.12000.11500.11500.1150205,792
22 July 20240.12000.12000.11500.12000.1200992,758
19 July 20240.12000.12250.12000.12000.1200250,594
18 July 20240.12000.12500.12000.12500.1250288,767
17 July 20240.12000.12500.12000.12000.120046,250
16 July 20240.12000.12500.12000.12500.1250120,463
15 July 20240.12500.12500.12000.12250.1225150,573
12 July 20240.12500.12500.12000.12500.1250808,400
11 July 20240.12000.12500.12000.12500.1250314,127
10 July 20240.12500.12500.12000.12000.1200240,587
09 July 20240.12500.12750.12000.12500.12501,131,947
08 July 20240.12500.13000.12000.12500.12501,610,622
05 July 20240.11000.12500.11000.12000.12002,966,319
04 July 20240.11500.12000.10500.11000.11004,899,153
03 July 20240.12500.12500.11500.12000.12002,127,572
02 July 20240.13000.13000.12000.12000.12005,351,030
01 July 20240.13000.13000.12500.12500.12501,278,150
28 June 20240.13000.13500.12500.12500.12505,333,227
27 June 20240.13500.13500.13000.13000.130010,274,223
26 June 20240.13000.13500.12750.13500.13501,712,194
25 June 20240.12500.13250.12000.13000.13007,147,874
24 June 20240.14500.15500.11500.12000.120027,498,623
21 June 20240.25070.25070.25070.25070.2507-
20 June 20240.25070.25070.25070.25070.2507-
19 June 20240.25070.25070.25070.25070.2507-
18 June 20240.25070.25070.25070.25070.2507-
17 June 20240.22980.25900.22980.25070.25071,410,958
14 June 20240.29000.29500.28000.29500.2950332,116
13 June 20240.29000.29000.27500.28500.2850234,471
12 June 20240.28000.29000.27500.28000.2800174,473
11 June 20240.28000.28500.27000.28000.28003,263,801
07 June 20240.26500.28000.26500.28000.280081,412
06 June 20240.27000.28000.26500.28000.2800229,245
05 June 20240.27000.28000.25500.26000.2600985,873
04 June 20240.29500.29500.26500.26500.26501,122,574
03 June 20240.30500.30500.29500.29500.2950219,092
31 May 20240.30500.32500.30000.30500.3050272,697
30 May 20240.31500.32000.31000.31000.310083,066
29 May 20240.30000.33000.29500.33000.3300169,748
28 May 20240.29000.30000.28500.30000.3000512,064
27 May 20240.29500.30000.28500.29000.2900690,659
24 May 20240.31000.31500.28000.29500.29503,070,304
23 May 20240.32000.32750.31000.31000.3100449,281
22 May 20240.33500.33500.31500.32000.3200457,661
21 May 20240.33000.33500.31500.32000.32001,501,213
20 May 20240.36000.36000.33000.33000.33004,429,706
17 May 20240.36000.36000.34000.35000.3500476,137
16 May 20240.37000.37000.35500.36000.3600197,666
15 May 20240.37000.37000.35500.36500.3650703,612
14 May 20240.38000.38000.36500.37500.3750241,307
13 May 20240.38000.38500.38000.38000.380024,157
10 May 20240.39500.40500.38000.38000.38001,107,572
09 May 20240.40000.40000.39000.39500.395021,353
08 May 20240.37000.41500.36500.40000.4000331,197
07 May 20240.38500.40000.37000.37000.3700278,079
06 May 20240.39500.39500.37500.38000.380092,387
03 May 20240.37500.39500.37500.39500.395054,538
02 May 20240.38500.39000.37000.37500.3750128,140
01 May 20240.40000.40000.38000.40000.4000201,713
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...