ASX - Delayed Quote AUD

City Chic Collective Limited (CCX.AX)

0.0880
0.0000
(0.00%)
At close: May 23 at 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.08700.08800.08600.08800.088034,232
May 22, 20250.08500.08800.08500.08800.088023,775
May 21, 20250.08700.08900.08500.08800.0880124,572
May 20, 20250.08600.08700.08600.08700.087013,808
May 19, 20250.09000.09100.08600.08600.0860478,279
May 16, 20250.08900.09100.08800.08800.0880129,594
May 15, 20250.09100.09100.08800.08800.088021,867
May 14, 20250.08800.09100.08600.08800.08801,908,624
May 13, 20250.08700.09200.08700.09000.09001,530,930
May 12, 20250.08600.08600.08200.08600.0860491,649
May 9, 20250.08000.08600.08000.08400.0840158,649
May 8, 20250.07900.08300.07900.08300.0830143,904
May 7, 20250.07700.08000.07600.07900.0790871,287
May 6, 20250.08300.08300.07500.07900.07901,237,640
May 5, 20250.08200.08300.07700.08300.08301,829,463
May 2, 20250.08400.08500.08300.08400.0840442,351
May 1, 20250.08300.08500.08300.08500.0850462,191
Apr 30, 20250.08500.08500.08300.08300.0830388,383
Apr 29, 20250.08600.08600.08400.08500.0850802,071
Apr 28, 20250.08500.08700.08400.08600.0860860,029
Apr 24, 20250.08800.08800.08400.08500.08501,699,897
Apr 23, 20250.09100.09100.08700.09100.0910525,225
Apr 22, 20250.09000.09000.08700.08700.0870800,004
Apr 17, 20250.09200.09250.08900.09100.0910659,692
Apr 16, 20250.09500.09500.09000.09300.0930386,558
Apr 15, 20250.09600.09600.09300.09300.0930586,815
Apr 14, 20250.09900.09900.09300.09500.0950342,873
Apr 11, 20250.09900.09900.09200.09900.099040,676
Apr 10, 20250.09600.10000.09600.09700.0970385,594
Apr 9, 20250.09100.09100.08800.08800.0880246,638
Apr 8, 20250.09400.09800.08900.08900.08902,090,919
Apr 7, 20250.10000.10000.08800.08800.08803,492,748
Apr 4, 20250.11000.11000.10500.11000.1100505,385
Apr 3, 20250.12000.12000.11500.11500.1150225,495
Apr 2, 20250.11500.11500.11500.11500.115010,000
Apr 1, 20250.12000.12500.11500.11500.1150215,395
Mar 31, 20250.11500.12000.11500.12000.120018,432
Mar 28, 20250.12500.12500.12000.12000.120048,674
Mar 27, 20250.12500.12500.12000.12500.125019,281
Mar 26, 20250.12500.12500.12250.12500.125022,938
Mar 25, 20250.12000.12000.12000.12000.1200993,899
Mar 24, 20250.12000.12000.11500.11500.1150136,079
Mar 21, 20250.12000.12000.12000.12000.120016,269
Mar 20, 20250.12500.12500.12000.12500.1250158,021
Mar 19, 20250.12500.12500.12000.12000.120068,340
Mar 18, 20250.12000.12500.11500.12500.1250138,988
Mar 17, 20250.11500.12000.11500.12000.1200346,451
Mar 14, 20250.12000.12000.11500.11500.11501,298,850
Mar 13, 20250.13000.13000.12000.12000.120086,754
Mar 12, 20250.12000.13000.12000.13000.1300251,067
Mar 11, 20250.12000.12500.11500.12000.1200535,751
Mar 10, 20250.13500.13750.12500.12500.12501,405,742
Mar 7, 20250.13500.13500.13500.13500.1350151,242
Mar 6, 20250.13500.14500.13500.14500.1450335,836
Mar 5, 20250.13750.14000.13500.13500.1350506,868
Mar 4, 20250.14000.14500.13500.14500.1450578,514
Mar 3, 20250.14000.14500.14000.14500.14504,118,068
Feb 28, 20250.14500.14500.14000.14000.1400557,744
Feb 27, 20250.15000.16500.14500.15000.15004,229,446
Feb 26, 20250.14000.15000.13500.13500.1350545,244
Feb 25, 20250.14000.14500.14000.14500.1450413,732
Feb 24, 20250.14500.14500.13500.13500.1350915,521
Feb 21, 20250.14500.15000.14500.14500.1450545,150
Feb 20, 20250.14500.15000.14500.15000.1500306,149
Feb 19, 20250.15500.15500.14500.14500.14501,213,387
Feb 18, 20250.15000.15500.14250.14500.14501,362,693
Feb 17, 20250.13500.15000.13500.14500.1450660,753
Feb 14, 20250.13500.13750.13500.13500.1350212,984
Feb 13, 20250.14000.14500.13500.13500.1350617,797
Feb 12, 20250.13500.14500.13500.13500.13501,016,244
Feb 11, 20250.13500.13500.13000.13500.1350278,208
Feb 10, 20250.12000.13750.12000.13500.13501,411,127
Feb 7, 20250.11750.12500.11500.11500.1150383,810
Feb 6, 20250.12000.12000.11500.12000.1200184,481
Feb 5, 20250.11750.12000.11500.11500.1150283,166
Feb 4, 20250.11500.12000.11500.12000.12007,222
Feb 3, 20250.12000.12000.11500.11500.1150649,766
Jan 31, 20250.12000.12000.11500.12000.1200475,956
Jan 30, 20250.12000.12750.11500.12000.12003,171,913
Jan 29, 20250.11000.11750.11000.11500.1150487,831
Jan 28, 20250.11500.12000.11500.11500.11501,586,997
Jan 24, 20250.11000.11500.11000.11500.115028,317
Jan 23, 20250.11500.11500.11000.11000.110072,986
Jan 22, 20250.11250.11500.11000.11500.1150109,170
Jan 21, 20250.11000.11500.11000.11500.1150299,813
Jan 20, 20250.12000.12000.11000.11500.11501,318,118
Jan 17, 20250.10500.11000.10500.10500.1050352,666
Jan 16, 20250.11000.11000.10500.11000.110053,362
Jan 15, 20250.11000.11000.10000.11000.11002,006,169
Jan 14, 20250.11000.12000.10500.11000.11006,004,265
Jan 13, 20250.09700.09700.09500.09600.0960695,922
Jan 10, 20250.09800.09800.09600.09600.0960560,751
Jan 9, 20250.09800.09900.09700.09900.0990607,298
Jan 8, 20250.10000.10000.09900.10000.1000117,066
Jan 7, 20250.10000.10000.09700.09700.0970174,207
Jan 6, 20250.10500.10500.09800.09900.09901,269,514
Jan 3, 20250.10000.10000.10000.10000.1000123,546
Jan 2, 20250.09900.10000.09800.10000.1000684,481
Dec 31, 20240.10000.10000.09800.09800.0980184,995
Dec 30, 20240.09900.10500.09700.10500.1050514,944
Dec 27, 20240.09900.10500.09800.10500.10501,540,829
Dec 24, 20240.09800.09900.09700.09900.0990492,148
Dec 23, 20240.10000.10000.09800.09900.0990513,142
Dec 20, 20240.09900.10000.09800.10000.1000164,886
Dec 19, 20240.10000.10500.09900.09900.0990857,548
Dec 18, 20240.10000.10250.10000.10000.1000648,373
Dec 17, 20240.10000.10500.10000.10500.1050318,737
Dec 16, 20240.10500.10500.09900.10000.10001,314,326
Dec 13, 20240.11000.11000.10250.11000.1100733,662
Dec 12, 20240.10500.11000.10250.10500.1050583,948
Dec 11, 20240.11000.11000.10500.10500.1050685,711
Dec 10, 20240.11500.11500.10500.10500.1050596,066
Dec 9, 20240.12000.12000.11000.11500.11501,138,673
Dec 6, 20240.11000.11500.10750.11500.11501,896,768
Dec 5, 20240.10500.11500.10500.11500.11502,345,349
Dec 4, 20240.09500.11000.09500.10500.10503,635,218
Dec 3, 20240.09400.10000.09400.09500.09502,630,762
Dec 2, 20240.09300.09800.09200.09300.09302,967,734
Nov 29, 20240.09300.09600.09000.09300.09304,505,287
Nov 28, 20240.10000.10500.09100.09500.09508,423,562
Nov 27, 20240.13000.13000.09700.09900.099022,033,425
Nov 26, 20240.13000.13500.12500.13500.1350418,502
Nov 25, 20240.12500.13000.12500.13000.130011,585
Nov 22, 20240.12000.13000.12000.12500.1250187,864
Nov 21, 20240.12500.12500.12000.12500.1250178,795
Nov 20, 20240.13000.13000.12500.12500.12504,937,581
Nov 19, 20240.13500.13500.12500.13000.1300557,840
Nov 18, 20240.13500.13500.13000.13500.1350264,225
Nov 15, 20240.13000.13500.13000.13000.1300841,506
Nov 14, 20240.13500.13750.13000.13000.1300433,267
Nov 13, 20240.14000.14000.13500.13500.1350117,726
Nov 12, 20240.14000.14000.13500.14000.140081,573
Nov 11, 20240.13750.14000.13500.14000.1400120,303
Nov 8, 20240.13500.14000.13500.14000.1400156,288
Nov 7, 20240.13500.14000.13500.13500.1350210,725
Nov 6, 20240.13500.14000.13500.14000.140099,668
Nov 5, 20240.13500.14000.13250.13500.1350882,570
Nov 4, 20240.13500.14000.13000.13500.1350271,337
Nov 1, 20240.13500.14000.13500.14000.1400691,539
Oct 31, 20240.14000.14000.13500.13500.135091,400
Oct 30, 20240.14000.14000.13500.13500.135058,617
Oct 29, 20240.14000.14000.13500.13500.1350397,323
Oct 28, 20240.13000.13500.13000.13500.1350191,112
Oct 25, 20240.13500.14000.13000.13000.1300247,286
Oct 24, 20240.14000.14000.13000.13000.130047,662
Oct 23, 20240.13000.13500.13000.13500.1350264,993
Oct 22, 20240.15000.15000.13000.13000.13002,741,487
Oct 21, 20240.15000.15000.14500.14500.1450673,837
Oct 18, 20240.14500.15000.14250.15000.15003,862,814
Oct 17, 20240.14000.14500.13500.14500.1450393,397
Oct 16, 20240.13750.14500.13000.14500.1450761,843
Oct 15, 20240.13500.13500.13250.13500.135035,167
Oct 14, 20240.13000.14000.13000.13000.1300611,286
Oct 11, 20240.13000.13500.12500.13000.1300723,972
Oct 10, 20240.13000.13000.12750.13000.1300107,168
Oct 9, 20240.13000.13500.12500.12500.12502,561,714
Oct 8, 20240.13000.13000.12500.12500.1250101,422
Oct 7, 20240.12500.13000.12000.13000.1300460,442
Oct 4, 20240.13000.13000.12000.12000.1200685,539
Oct 3, 20240.12500.13000.12500.12500.125034,419
Oct 2, 20240.12500.12500.12000.12500.12501,049,268
Oct 1, 20240.13500.13500.12500.13000.1300458,790
Sep 30, 20240.13000.14000.12250.13500.13501,238,399
Sep 27, 20240.11500.13000.11500.12000.1200899,014
Sep 26, 20240.11750.12000.11500.11500.1150918,237
Sep 25, 20240.12000.12000.11500.11500.1150772,711
Sep 24, 20240.12000.12250.11500.12000.12001,111,022
Sep 23, 20240.12500.12500.11500.11500.1150806,256
Sep 20, 20240.13000.13000.12250.12500.12501,347,916
Sep 19, 20240.12000.14000.11500.13000.13001,052,299
Sep 18, 20240.11500.11750.11000.11500.11501,212,709
Sep 17, 20240.11500.12000.11250.12000.1200549,241
Sep 16, 20240.12500.12500.11500.11500.1150947,160
Sep 13, 20240.12000.12500.11750.12000.1200867,394
Sep 12, 20240.11500.12000.11500.11500.1150890,985
Sep 11, 20240.12500.12500.11500.11500.11501,787,088
Sep 10, 20240.13500.13500.12500.12500.12501,520,919
Sep 9, 20240.13500.13500.13000.13000.1300810,638
Sep 6, 20240.13500.13500.13250.13500.1350420,821
Sep 5, 20240.13500.13500.13000.13500.1350307,648
Sep 4, 20240.13500.14000.13000.13500.13501,666,656
Sep 3, 20240.13500.14000.13000.14000.14001,316,657
Sep 2, 20240.15000.15000.13500.14000.14002,028,708
Aug 30, 20240.15000.15500.13500.15000.15005,364,750
Aug 29, 20240.16500.17500.14000.15500.15508,689,360
Aug 28, 20240.13000.16500.12000.16500.165021,589,665
Aug 27, 20240.10250.10500.10000.10250.1025534,760
Aug 26, 20240.10500.10500.10000.10500.10501,147,098
Aug 23, 20240.10000.10500.09900.10500.10501,100,048
Aug 22, 20240.10000.10500.09900.10000.10001,285,546
Aug 21, 20240.10000.10500.10000.10000.1000483,536
Aug 20, 20240.09900.10500.09900.10500.105037,596
Aug 19, 20240.10000.10500.09900.09900.0990351,429
Aug 16, 20240.10500.10500.09900.10000.10001,035,094
Aug 15, 20240.10500.10500.09900.10500.1050395,808
Aug 14, 20240.10000.10500.09700.10000.10001,283,664
Aug 13, 20240.09900.10500.09700.10500.1050575,085
Aug 12, 20240.10500.10500.09800.10000.10001,027,180
Aug 9, 20240.10000.10500.09900.10500.1050366,174
Aug 8, 20240.09700.10000.09700.09700.09701,601,155
Aug 7, 20240.10000.10250.09700.09900.09901,500,997
Aug 6, 20240.09900.10500.09800.09900.09901,837,994
Aug 5, 20240.10000.10250.09800.09900.09901,405,376
Aug 2, 20240.10500.10500.09600.10500.10502,018,823
Aug 1, 20240.10500.11000.10500.11000.11001,921,924
Jul 31, 20240.11500.11500.10250.10500.10502,370,031
Jul 30, 20240.11000.11250.11000.11000.11001,141,191
Jul 29, 20240.11000.11500.11000.11500.1150222,305
Jul 26, 20240.12000.12000.11000.11500.1150578,421
Jul 25, 20240.11500.11750.11250.11500.1150367,610
Jul 24, 20240.11500.12000.11500.12000.120084,314
Jul 23, 20240.12000.12000.11500.11500.1150205,792
Jul 22, 20240.12000.12000.11500.12000.1200992,758
Jul 19, 20240.12000.12250.12000.12000.1200250,594
Jul 18, 20240.12000.12500.12000.12500.1250288,767
Jul 17, 20240.12000.12500.12000.12000.120046,250
Jul 16, 20240.12000.12500.12000.12500.1250120,463
Jul 15, 20240.12500.12500.12000.12250.1225150,573
Jul 12, 20240.12500.12500.12000.12500.1250808,400
Jul 11, 20240.12000.12500.12000.12500.1250314,127
Jul 10, 20240.12500.12500.12000.12000.1200240,587
Jul 9, 20240.12500.12750.12000.12500.12501,131,947
Jul 8, 20240.12500.13000.12000.12500.12501,610,622
Jul 5, 20240.11000.12500.11000.12000.12002,966,319
Jul 4, 20240.11500.12000.10500.11000.11004,899,153
Jul 3, 20240.12500.12500.11500.12000.12002,127,572
Jul 2, 20240.13000.13000.12000.12000.12005,351,030
Jul 1, 20240.13000.13000.12500.12500.12501,278,150
Jun 28, 20240.13000.13500.12500.12500.12505,333,227
Jun 27, 20240.13500.13500.13000.13000.130010,274,223
Jun 26, 20240.13000.13500.12750.13500.13501,712,194
Jun 25, 20240.12500.13250.12000.13000.13007,147,874
Jun 24, 20240.14500.15500.11500.12000.120027,498,623
Jun 21, 20240.25070.25070.25070.25070.2507-
Jun 20, 20240.25070.25070.25070.25070.2507-
Jun 19, 20240.25070.25070.25070.25070.2507-
Jun 18, 20240.25070.25070.25070.25070.2507-
Jun 17, 20240.22980.25900.22980.25070.25071,410,958
Jun 14, 20240.29000.29500.28000.29500.2950332,116
Jun 13, 20240.29000.29000.27500.28500.2850234,471
Jun 12, 20240.28000.29000.27500.28000.2800174,473
Jun 11, 20240.28000.28500.27000.28000.28003,263,801
Jun 7, 20240.26500.28000.26500.28000.280081,412
Jun 6, 20240.27000.28000.26500.28000.2800229,245
Jun 5, 20240.27000.28000.25500.26000.2600985,873
Jun 4, 20240.29500.29500.26500.26500.26501,122,574
Jun 3, 20240.30500.30500.29500.29500.2950219,092
May 31, 20240.30500.32500.30000.30500.3050272,697
May 30, 20240.31500.32000.31000.31000.310083,066
May 29, 20240.30000.33000.29500.33000.3300169,748
May 28, 20240.29000.30000.28500.30000.3000512,064
May 27, 20240.29500.30000.28500.29000.2900690,659
May 24, 20240.31000.31500.28000.29500.29503,070,304
May 23, 20240.32000.32750.31000.31000.3100449,281

Related Tickers