ASX - Delayed Quote AUD

Change Financial Limited (CCA.AX)

0.0700
0.0000
(0.00%)
At close: June 2 at 2:23:07 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.07000.07000.07000.07000.0700-
Jun 2, 20250.06700.07000.06700.07000.0700193,577
May 30, 20250.06400.06700.06400.06600.0660385,249
May 29, 20250.06400.06400.06300.06300.063080,000
May 28, 20250.06300.06300.06300.06300.0630269,290
May 27, 20250.05900.06300.05900.06300.0630675,956
May 26, 20250.05800.05800.05800.05800.058014,750
May 23, 20250.05800.05800.05800.05800.0580100,000
May 22, 20250.05900.05900.05800.05800.0580217,829
May 21, 20250.05800.05800.05800.05800.0580-
May 20, 20250.05800.05800.05800.05800.0580246,879
May 19, 20250.05800.05800.05800.05800.058030,000
May 16, 20250.05800.05800.05800.05800.0580115,690
May 15, 20250.05800.05800.05800.05800.0580536,524
May 14, 20250.05800.06000.05800.06000.060013,357
May 13, 20250.05700.06100.05700.06100.061067,422
May 12, 20250.05600.05600.05600.05600.0560-
May 9, 20250.05600.05600.05600.05600.0560-
May 8, 20250.05700.05700.05600.05600.0560331,025
May 7, 20250.05800.05800.05700.05700.0570140,004
May 6, 20250.06000.06000.06000.06000.060038,999
May 5, 20250.06300.06300.06200.06200.062018,502
May 2, 20250.06300.06300.06200.06300.0630174,917
May 1, 20250.06500.06500.06400.06400.064043,354
Apr 30, 20250.06500.06500.06300.06400.0640508,744
Apr 29, 20250.05500.06000.05500.06000.06001,816,157
Apr 28, 20250.05000.05200.05000.05200.052049,198
Apr 24, 20250.04800.05000.04800.05000.0500515,134
Apr 23, 20250.04800.04800.04700.04700.0470181,276
Apr 22, 20250.04900.04900.04800.04800.0480204,557
Apr 17, 20250.04900.04900.04900.04900.0490-
Apr 16, 20250.05100.05100.04850.04900.0490554,441
Apr 15, 20250.05200.05200.05100.05100.05108,451
Apr 14, 20250.05300.05300.05300.05300.0530-
Apr 11, 20250.05300.05300.05300.05300.05306,927
Apr 10, 20250.04900.05100.04900.05100.0510121,664
Apr 9, 20250.05100.05100.04900.04900.0490436,536
Apr 8, 20250.05200.05200.05100.05200.0520253,866
Apr 7, 20250.05300.05300.05000.05200.05201,061,040
Apr 4, 20250.05550.05550.05400.05400.054018,524
Apr 3, 20250.05600.05600.05500.05500.0550187,343
Apr 2, 20250.05500.05500.05500.05500.055017,092
Apr 1, 20250.05500.05600.05500.05600.056024,209
Mar 31, 20250.05450.05600.05450.05600.056011,734
Mar 28, 20250.05400.05400.05300.05300.053075,672
Mar 27, 20250.05400.05400.05300.05300.0530150,818
Mar 26, 20250.05300.05300.05300.05300.0530-
Mar 25, 20250.05400.05400.05300.05300.0530116,333
Mar 24, 20250.05400.05400.05400.05400.0540373,346
Mar 21, 20250.05500.05500.05500.05500.05502
Mar 20, 20250.05300.05400.05300.05400.054040,796
Mar 19, 20250.05500.05500.05300.05300.0530196,127
Mar 18, 20250.05700.05700.05300.05300.0530157,662
Mar 17, 20250.05800.05800.05700.05700.0570150,002
Mar 14, 20250.05300.05300.05300.05300.053096,413
Mar 13, 20250.05500.05500.05400.05500.0550115,884
Mar 12, 20250.05500.05500.05400.05500.0550606,756
Mar 11, 20250.05800.05800.05300.05400.0540770,458
Mar 10, 20250.05900.05900.05800.05800.0580501,394
Mar 7, 20250.05900.05900.05800.05800.05806,794
Mar 6, 20250.05900.06000.05800.05800.058060,004
Mar 5, 20250.05900.05900.05800.05800.058084,183
Mar 4, 20250.06100.06100.06100.06100.0610451,023
Mar 3, 20250.06200.06300.06200.06300.0630425,699
Feb 28, 20250.06100.06300.06100.06200.0620682,664
Feb 27, 20250.06900.07100.05750.05750.05751,420,329
Feb 26, 20250.06850.06900.06700.06700.067089,159
Feb 25, 20250.06800.06900.06500.06700.0670508,960
Feb 24, 20250.06800.06800.06800.06800.068092,589
Feb 21, 20250.07000.07000.07000.07000.07008
Feb 20, 20250.07000.07000.07000.07000.07008
Feb 19, 20250.06800.06800.06800.06800.06802,403
Feb 18, 20250.07000.07000.06800.06800.0680894
Feb 17, 20250.07200.07200.06800.07000.0700220,793
Feb 14, 20250.06800.07200.06800.07200.0720942,515
Feb 13, 20250.06600.06800.06600.06800.06801,211,107
Feb 12, 20250.06800.06900.06600.06600.0660284,273
Feb 11, 20250.06500.07000.06500.06900.0690361,080
Feb 10, 20250.06800.06800.06600.06600.0660374,195
Feb 7, 20250.06800.06800.06600.06800.0680162,969
Feb 6, 20250.06500.06700.06400.06700.0670108,604
Feb 5, 20250.06500.06500.06300.06300.0630250,073
Feb 4, 20250.06700.06700.06400.06400.0640419,095
Feb 3, 20250.06900.06900.06400.06400.06402,339,405
Jan 31, 20250.07500.07500.07100.07200.0720164,067
Jan 30, 20250.07100.07700.07100.07700.0770584,074
Jan 29, 20250.07500.07500.07000.07500.0750175,365
Jan 28, 20250.07100.07500.07100.07500.0750356,383
Jan 24, 20250.06800.07100.06800.07100.0710308,807
Jan 23, 20250.06500.06800.06500.06800.0680410,346
Jan 22, 20250.06500.06600.06500.06600.066051,005
Jan 21, 20250.06300.06800.06300.06800.0680532,808
Jan 20, 20250.06000.06500.06000.06500.0650465,326
Jan 17, 20250.05500.05900.05500.05800.05801,872,529
Jan 16, 20250.05400.05400.05400.05400.0540137,922
Jan 15, 20250.05500.05500.05400.05400.054082,684
Jan 14, 20250.05400.05500.05200.05400.0540231,708
Jan 13, 20250.05700.05700.05400.05400.0540563,796
Jan 10, 20250.06000.06000.05600.05600.0560623,073
Jan 9, 20250.05800.05800.05700.05700.05704,362
Jan 8, 20250.05700.05700.05700.05700.05701,632
Jan 7, 20250.05700.06000.05600.05600.0560173,378
Jan 6, 20250.06200.06200.06200.06200.0620420
Jan 3, 20250.06200.06200.06200.06200.0620-
Jan 2, 20250.06400.06400.06200.06200.062093,280
Dec 31, 20240.05900.06400.05900.06400.0640637,176
Dec 30, 20240.05800.05900.05500.05900.0590101,789
Dec 27, 20240.05800.05900.05800.05900.059067,250
Dec 24, 20240.05900.05900.05600.05600.056072,372
Dec 23, 20240.05900.05900.05900.05900.059016,949
Dec 20, 20240.06000.06000.06000.06000.060024,999
Dec 19, 20240.06400.06400.06400.06400.0640-
Dec 18, 20240.05800.06500.05800.06400.0640101,915
Dec 17, 20240.05800.05800.05800.05800.0580-
Dec 16, 20240.06100.06100.05800.05800.058060,736
Dec 13, 20240.05900.06000.05900.06000.060010,948
Dec 12, 20240.05500.06000.05500.05700.0570614,030
Dec 11, 20240.05500.05500.05500.05500.0550507,407
Dec 10, 20240.05800.05900.05500.05500.0550791,808
Dec 9, 20240.06300.06300.05900.05900.0590347,651
Dec 6, 20240.06300.06300.06300.06300.0630-
Dec 5, 20240.06500.06500.06300.06300.0630228,507
Dec 4, 20240.06400.06600.06400.06600.0660216,379
Dec 3, 20240.06600.06600.06500.06500.0650350,530
Dec 2, 20240.06800.06800.06600.06600.0660164,672
Nov 29, 20240.06700.06700.06700.06700.0670-
Nov 28, 20240.06600.06700.06600.06700.0670222,887
Nov 27, 20240.06700.07000.06600.06600.0660295,953
Nov 26, 20240.07100.07200.06700.06700.0670301,510
Nov 25, 20240.06500.07100.06500.06700.0670305,299
Nov 22, 20240.06400.06500.06400.06500.06501,428,021
Nov 21, 20240.06100.06300.06100.06300.0630142,369
Nov 20, 20240.06400.06400.05900.05900.05901,485,223
Nov 19, 20240.06500.06500.06400.06500.0650929,832
Nov 18, 20240.06600.06600.06500.06500.0650836,277
Nov 15, 20240.07000.07000.06800.06800.0680174,725
Nov 14, 20240.07200.07200.07200.07200.0720-
Nov 13, 20240.06900.07200.06900.07200.072064,156
Nov 12, 20240.06900.07000.06900.07000.0700192,146
Nov 11, 20240.06700.06700.06600.06600.0660238,518
Nov 8, 20240.06900.06900.06600.06600.0660489,054
Nov 7, 20240.07000.07000.06600.06600.0660460,303
Nov 6, 20240.07200.07200.06500.07000.07002,176,080
Nov 5, 20240.07400.07400.07300.07300.0730316,226
Nov 4, 20240.07600.07600.07500.07500.0750166,183
Nov 1, 20240.07300.07500.07300.07500.0750260,125
Oct 31, 20240.07400.07500.07200.07300.07301,280,617
Oct 30, 20240.07600.07600.07500.07500.0750229,333
Oct 29, 20240.07700.08100.07500.07700.07701,825,694
Oct 28, 20240.08000.08000.07600.07600.0760126,493
Oct 25, 20240.07700.08000.07700.08000.0800431,231
Oct 24, 20240.08000.08200.07900.07900.07901,217,550
Oct 23, 20240.08000.08100.07800.07800.0780240,537
Oct 22, 20240.07700.07900.07700.07900.0790189,454
Oct 21, 20240.08000.08100.07700.07700.0770449,757
Oct 18, 20240.07800.07800.07600.07600.0760111,721
Oct 17, 20240.08000.08200.08000.08100.081088,462
Oct 16, 20240.08100.08200.08000.08100.0810490,149
Oct 15, 20240.07800.08100.07700.08100.0810450,491
Oct 14, 20240.07400.07800.07300.07800.0780917,713
Oct 11, 20240.07300.07400.07200.07400.0740383,588
Oct 10, 20240.07100.07400.07100.07400.0740391,779
Oct 9, 20240.07300.07300.07200.07200.0720756,765
Oct 8, 20240.07400.07400.07200.07200.0720474,245
Oct 7, 20240.07400.07400.07300.07300.073044,874
Oct 4, 20240.07300.07350.07200.07200.0720456,272
Oct 3, 20240.07500.07500.07300.07300.0730286,936
Oct 2, 20240.07500.07500.07500.07500.075019,791
Oct 1, 20240.07500.07600.07400.07500.0750481,950
Sep 30, 20240.07400.07500.07400.07500.0750330,694
Sep 27, 20240.07500.07500.07400.07400.0740234,116
Sep 26, 20240.07500.07600.07500.07600.0760192,303
Sep 25, 20240.07500.07500.07500.07500.0750279,361
Sep 24, 20240.07600.07600.07500.07500.075052,972
Sep 23, 20240.07500.07700.07400.07400.0740601,973
Sep 20, 20240.07500.07800.07300.07500.0750830,429
Sep 19, 20240.07400.07700.07400.07700.0770532,953
Sep 18, 20240.07300.07500.07300.07500.0750445,007
Sep 17, 20240.07700.07700.07300.07300.0730857,783
Sep 16, 20240.07800.07800.07600.07700.077081,827
Sep 13, 20240.07700.07800.07600.07800.0780281,480
Sep 12, 20240.07700.08100.07700.07700.0770838,364
Sep 11, 20240.07700.07700.07600.07600.076046,550
Sep 10, 20240.08100.08100.07500.07600.07601,800,492
Sep 9, 20240.08100.08200.08000.08200.0820313,951
Sep 6, 20240.08100.08400.08000.08400.08401,411,141
Sep 5, 20240.08400.08500.08300.08400.0840789,586
Sep 4, 20240.08500.08800.07900.08400.08402,095,080
Sep 3, 20240.08000.08500.08000.08500.0850455,371
Sep 2, 20240.08000.08200.08000.08200.08201,168,151
Aug 30, 20240.08400.08400.08400.08400.0840-
Aug 29, 20240.08400.08400.08400.08400.0840-
Aug 28, 20240.08650.08900.08400.08400.0840189,267
Aug 27, 20240.08800.08800.08800.08800.088018,522
Aug 26, 20240.09200.09200.09000.09000.0900134,012
Aug 23, 20240.09000.09000.09000.09000.090050,000
Aug 22, 20240.08900.09000.08600.09000.0900338,535
Aug 21, 20240.09300.09300.09300.09300.0930192,229
Aug 20, 20240.09300.09300.08900.08900.0890237,503
Aug 19, 20240.09200.09300.09200.09300.093062,779
Aug 16, 20240.09000.09200.09000.09200.0920529,850
Aug 15, 20240.09100.09100.09000.09000.0900255,651
Aug 14, 20240.09100.09100.09100.09100.0910-
Aug 13, 20240.09100.09100.09100.09100.091015,000
Aug 12, 20240.09300.09300.09100.09300.0930247,641
Aug 9, 20240.08900.09000.08900.09000.090047,813
Aug 8, 20240.09200.09200.09200.09200.0920-
Aug 7, 20240.09300.09300.08900.09200.0920480,911
Aug 6, 20240.09100.09200.09000.09200.092083,714
Aug 5, 20240.09200.09200.09000.09200.0920190,767
Aug 2, 20240.09500.09500.09400.09500.0950183,478
Aug 1, 20240.09500.09700.09500.09600.0960151,649
Jul 31, 20240.09400.09550.09300.09500.0950398,975
Jul 30, 20240.09200.09300.09200.09200.0920387,537
Jul 29, 20240.09000.09100.08900.09000.0900644,208
Jul 26, 20240.08800.08800.08200.08600.0860678,860
Jul 25, 20240.08100.08800.08000.08700.08702,832,021
Jul 24, 20240.07800.07800.07800.07800.0780141,361
Jul 23, 20240.07600.07750.07600.07600.076013,834
Jul 22, 20240.07300.07300.07300.07300.0730-
Jul 19, 20240.07550.07550.07300.07300.073012,584
Jul 18, 20240.07400.07400.07300.07300.0730437,790
Jul 17, 20240.07300.07300.07300.07300.0730-
Jul 16, 20240.07600.07700.07300.07300.0730522,834
Jul 15, 20240.07500.07600.07400.07400.07401,371,101
Jul 12, 20240.07900.07900.07400.07500.0750409,176
Jul 11, 20240.07500.07900.07500.07900.07901,235,618
Jul 10, 20240.07500.07500.07500.07500.0750875,311
Jul 9, 20240.07500.07500.07300.07500.0750726,610
Jul 8, 20240.07400.07600.07400.07500.0750643,566
Jul 5, 20240.07400.07400.07400.07400.0740-
Jul 4, 20240.07200.07400.07200.07400.074070,794
Jul 3, 20240.07400.07750.07400.07600.07602,619,913
Jul 2, 20240.07400.07400.07400.07400.074096,872
Jul 1, 20240.07100.07400.07000.07400.0740843,265
Jun 28, 20240.07000.07200.07000.07000.0700257,486
Jun 27, 20240.06800.07000.06800.07000.070037,464
Jun 26, 20240.06700.07000.06700.07000.0700406,697
Jun 25, 20240.07000.07200.06700.06700.0670278,724
Jun 24, 20240.07100.07200.07000.07000.0700408,864
Jun 21, 20240.07400.07400.07000.07100.0710284,831
Jun 20, 20240.07100.07400.07100.07400.074025,778
Jun 19, 20240.06500.07400.06500.07000.07001,442,662
Jun 18, 20240.06200.06200.06200.06200.062045,909
Jun 17, 20240.06200.06200.06200.06200.06201,000
Jun 14, 20240.06300.06300.06200.06200.0620126,064
Jun 13, 20240.06200.06200.06200.06200.0620-
Jun 12, 20240.06200.06200.06200.06200.06206,476
Jun 11, 20240.06100.06200.06100.06200.0620151,902
Jun 7, 20240.06200.06200.06200.06200.062010,000
Jun 6, 20240.06100.06100.06100.06100.0610-
Jun 5, 20240.06400.06400.06100.06100.061044,350
Jun 4, 20240.06200.06500.06200.06500.0650628,084
Jun 3, 20240.05900.06000.05900.06000.0600122,377

Related Tickers

DUG.AX DUG Technology Ltd
1.2150
-2.80%
 
NXT.AX NEXTDC Limited
13.12
+2.02%
 
APX.AX Appen Limited
1.0900
-0.46%
 
BNXA.V Banxa Holdings Inc.
0.6700
+1.52%