Australia markets close in 3 hours 22 minutes

City Chic Collective Limited (CCX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.3900+0.0150 (+4.00%)
As of 12:08PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.37500.39000.37500.39000.390016,921
23 Apr 20240.36500.37500.36500.37500.375010,490
22 Apr 20240.35500.37500.35500.37500.375013,910
19 Apr 20240.36500.37000.35500.35500.355068,014
18 Apr 20240.37500.37500.36000.36000.360072,590
17 Apr 2024------
16 Apr 20240.38500.39000.37500.38000.380045,900
15 Apr 20240.39500.39750.38000.39000.390079,449
12 Apr 20240.42500.42750.39500.39500.395059,422
11 Apr 20240.39500.42500.39500.42500.425048,266
10 Apr 20240.39500.40000.39000.40000.400017,480
09 Apr 20240.40500.40500.39500.39500.39508,296
08 Apr 20240.40250.40250.39500.39500.39509,083
05 Apr 20240.40000.40500.39000.40000.400036,656
04 Apr 20240.40000.40500.39000.40000.400035,640
03 Apr 20240.40000.41500.39000.39000.390038,455
02 Apr 20240.40500.41000.40000.41000.41008,990
28 Mar 20240.39500.40500.39500.40500.405027,247
27 Mar 20240.40000.40500.40000.40500.405013,267
26 Mar 20240.40500.41000.39000.40500.405085,290
25 Mar 20240.42000.42000.41000.41000.410015,511
22 Mar 20240.42500.42500.41500.41500.41506,282
21 Mar 20240.46000.46000.42000.42500.425059,032
20 Mar 20240.43500.44500.43000.44000.440042,899
19 Mar 20240.41500.43000.38500.42750.4275218,027
18 Mar 20240.41000.41000.41000.41000.41002,192
15 Mar 20240.41500.41500.41000.41500.41507,715
14 Mar 20240.43000.43000.41500.42000.420053,183
13 Mar 20240.42500.43500.42000.42000.420040,560
12 Mar 20240.41000.42500.41000.42000.420053,870
11 Mar 20240.42000.43000.41500.42500.425018,999
08 Mar 20240.43500.44000.42500.42500.425037,756
07 Mar 20240.42500.43000.42000.42500.425011,956
06 Mar 20240.41000.43500.41000.42500.425034,171
05 Mar 20240.40500.44000.40000.43500.4350116,456
04 Mar 20240.40500.41000.39500.40500.4050119,699
01 Mar 20240.43500.43500.40000.43500.4350316,031
29 Feb 20240.46500.46500.43000.43500.4350241,883
28 Feb 20240.48000.48500.46500.47000.470057,012
27 Feb 20240.51500.51500.45500.49500.4950132,369
26 Feb 20240.53500.56000.52500.55500.555058,508
23 Feb 20240.52500.53500.51000.51000.510052,413
22 Feb 20240.52000.52000.50500.52000.520057,829
21 Feb 20240.53000.53000.51000.52250.522572,786
20 Feb 20240.54000.54000.53500.54000.540046,000
19 Feb 20240.55000.55000.53500.54500.5450106,094
16 Feb 20240.56000.56000.54500.55000.550043,706
15 Feb 20240.56500.57500.54500.54500.545030,922
14 Feb 20240.55500.57000.55000.56500.5650194,154
13 Feb 20240.56000.61500.56000.60500.605072,624
12 Feb 20240.56000.56500.55500.56000.560014,177
09 Feb 20240.57000.57000.55000.55000.550031,149
08 Feb 20240.55000.57250.54000.56750.567543,001
07 Feb 20240.56000.57000.54500.54500.545012,381
06 Feb 20240.52500.56500.52000.56000.560063,377
05 Feb 20240.55000.55000.53500.53500.535064,795
02 Feb 20240.54000.56000.53500.55750.557570,245
01 Feb 20240.53000.53500.52000.52000.520037,442
31 Jan 20240.53500.57000.51500.55500.5550183,949
30 Jan 20240.49500.55000.49000.54500.5450229,567
29 Jan 20240.46000.46000.44000.44500.445057,997
25 Jan 20240.47500.47500.46000.46500.465026,254
24 Jan 20240.44000.48500.44000.47500.475094,806
23 Jan 20240.45000.45500.44000.45500.455033,844
22 Jan 20240.47000.47250.44000.46000.4600311,259
19 Jan 20240.46500.47500.46000.47500.475057,245
18 Jan 2024------
17 Jan 20240.49000.49500.47500.48500.485033,083
16 Jan 20240.51000.51500.49000.49500.495049,460
15 Jan 20240.51000.52000.47000.51500.5150127,547
12 Jan 20240.50500.51500.50000.50500.505041,511
11 Jan 20240.50500.53000.48500.52000.520070,564
10 Jan 20240.50000.51000.49000.51000.5100704,993
09 Jan 20240.50000.50500.47000.49000.490086,299
08 Jan 20240.49500.51000.49000.51000.510044,776
05 Jan 20240.51500.53000.49000.50500.505090,039
04 Jan 20240.53000.53000.50500.51500.5150147,068
03 Jan 20240.53000.54000.52500.53500.535096,447
02 Jan 20240.54000.54500.52000.54000.5400162,762
29 Dec 20230.53000.54500.52500.53500.535051,934
28 Dec 20230.52500.54000.52000.53500.535088,113
27 Dec 20230.49000.52000.48500.52000.520054,976
22 Dec 20230.49500.50500.48500.50000.500072,845
21 Dec 20230.48500.51000.48500.51000.510073,736
20 Dec 20230.48500.51500.48000.51500.5150107,695
19 Dec 20230.46500.49500.46500.49000.490083,271
18 Dec 20230.44000.48000.43500.47000.470099,044
15 Dec 20230.45500.47000.43500.45500.455061,017
14 Dec 2023------
13 Dec 20230.39500.43000.39000.41000.4100154,576
12 Dec 20230.39500.40000.37500.39000.390078,078
11 Dec 20230.38500.41000.38500.40000.400091,899
08 Dec 20230.40000.40500.37500.39500.395077,911
07 Dec 20230.39500.40500.39500.40000.40006,352
06 Dec 20230.40500.41000.38500.39500.395036,023
05 Dec 20230.39500.40500.38500.40000.400035,527
04 Dec 20230.39000.40500.38500.40500.405024,097
01 Dec 20230.40000.40500.39000.39500.395063,304
30 Nov 20230.37500.40500.37000.40500.4050135,016
29 Nov 20230.37500.37500.35500.36500.365031,148
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...