Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Credit Corp Group Limited (CCP)
Credit Corp Group Limited (CCP) Historical

CCP Credit Corp Group Limited

16.55

0.06 (0.36%)

Apr 24 2024 - Closed

Delayed by 20 minutes

CCP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	16.55	0.06	0.36%	16.78	16.97	16.47	219,597
Apr 23 2024	16.49	-0.18	-1.08%	16.82	16.83	16.35	293,071
Apr 22 2024	16.67	0.55	3.41%	16.11	16.73	16.11	147,836
Apr 19 2024	16.12	-0.44	-2.66%	16.30	16.49	15.92	247,069
Apr 18 2024	16.56	0.38	2.35%	16.13	16.62	16.13	150,852
Apr 17 2024	16.18	-0.19	-1.16%	16.50	16.50	16.09	164,681
Apr 16 2024	16.37	-0.53	-3.14%	16.56	16.665	16.145	170,138
Apr 15 2024	16.90	-0.23	-1.34%	17.00	17.08	16.77	104,324
Apr 12 2024	17.13	-0.11	-0.64%	17.06	17.34	16.995	104,463
Apr 11 2024	17.24	-0.25	-1.43%	17.09	17.31	17.05	182,798
Apr 10 2024	17.49	0.12	0.69%	17.55	17.62	17.32	177,856
Apr 09 2024	17.37	-0.23	-1.31%	17.60	17.76	17.20	148,260
Apr 08 2024	17.60	0.17	0.98%	17.56	17.70	17.46	94,841
Apr 05 2024	17.43	-0.48	-2.68%	17.67	17.78	17.19	152,883
Apr 04 2024	17.91	0.14	0.79%	17.84	18.03	17.74	139,852
Apr 03 2024	17.77	-1.06	-5.63%	18.52	18.58	17.66	198,021
Apr 02 2024	18.83	0.39	2.11%	18.28	18.925	18.20	235,214
Mar 28 2024	18.44	0.50	2.79%	18.00	18.47	17.93	291,875
Mar 27 2024	17.94	0.20	1.13%	17.61	18.14	17.61	201,161
Mar 26 2024	17.74	-0.15	-0.84%	17.91	17.91	17.60	221,176
Mar 25 2024	17.89	-0.10	-0.56%	18.02	18.02	17.59	147,261
Mar 22 2024	17.99	-0.46	-2.49%	18.18	18.50	17.32	154,518
Mar 21 2024	18.45	0.45	2.50%	18.40	18.60	18.17	325,615
Mar 20 2024	18.00	0.30	1.69%	17.86	18.08	17.71	199,259
Mar 19 2024	17.70	-0.33	-1.83%	18.03	18.03	17.58	303,752
Mar 18 2024	18.03	-0.12	-0.66%	18.15	18.26	17.88	185,434
Mar 15 2024	18.15	-0.39	-2.10%	18.45	18.45	17.80	431,061
Mar 14 2024	18.54	-0.37	-1.96%	18.93	18.93	18.50	189,009
Mar 13 2024	18.91	0.21	1.12%	18.77	18.98	18.77	161,237
Mar 12 2024	18.70	0.02	0.11%	18.60	18.76	18.565	112,385
Mar 11 2024	18.68	-0.20	-1.06%	18.80	19.14	18.63	120,733
Mar 08 2024	18.88	-0.14	-0.74%	19.12	19.24	18.85	261,698
Mar 07 2024	19.02	0.08	0.42%	19.10	19.17	18.74	146,398
Mar 06 2024	18.94	0.03	0.16%	19.23	19.23	18.65	119,495
Mar 05 2024	18.91	-0.13	-0.68%	19.00	19.01	18.68	218,032
Mar 04 2024	19.04	-0.16	-0.83%	19.21	19.25	18.98	92,254
Mar 01 2024	19.20	0.20	1.05%	19.24	19.32	18.84	147,432
Feb 29 2024	19.00	0.24	1.28%	18.77	19.08	18.50	289,008
Feb 28 2024	18.76	0.20	1.08%	18.88	18.94	18.57	126,947
Feb 27 2024	18.56	-0.15	-0.80%	18.73	18.83	18.51	144,240
Feb 26 2024	18.71	0.09	0.48%	19.02	19.02	18.54	149,538
Feb 23 2024	18.62	0.07	0.38%	18.80	18.90	18.52	134,918
Feb 22 2024	18.55	-0.40	-2.11%	18.80	18.96	18.40	148,520
Feb 21 2024	18.95	-0.48	-2.47%	19.56	19.86	18.90	225,404
Feb 20 2024	19.43	0.09	0.47%	19.24	19.47	19.20	181,012
Feb 19 2024	19.34	0.21	1.10%	19.20	19.56	19.15	258,278
Feb 16 2024	19.13	0.13	0.68%	19.20	19.29	18.89	242,192
Feb 15 2024	19.00	0.44	2.37%	18.80	19.14	18.66	347,065
Feb 14 2024	18.56	-0.36	-1.90%	18.33	18.62	18.24	144,413
Feb 13 2024	18.92	0.67	3.67%	18.40	18.98	18.20	253,612
Feb 12 2024	18.25	-0.01	-0.05%	18.38	18.54	18.07	339,355
Feb 09 2024	18.26	0.40	2.24%	18.00	18.44	17.85	339,684
Feb 08 2024	17.86	0.09	0.51%	17.80	18.02	17.61	227,364
Feb 07 2024	17.77	0.38	2.19%	17.57	17.83	17.41	190,458
Feb 06 2024	17.39	0.24	1.40%	16.89	17.44	16.82	210,059
Feb 05 2024	17.15	-0.80	-4.46%	17.86	17.86	16.82	376,096
Feb 02 2024	17.95	-0.25	-1.37%	18.44	18.58	17.62	572,455
Feb 01 2024	18.20	1.10	6.43%	17.63	18.70	17.17	797,759
Jan 31 2024	17.10	-0.56	-3.17%	16.49	17.61	15.88	958,743
Jan 30 2024	17.66	0.17	0.97%	17.64	17.74	17.525	231,184
Jan 29 2024	17.49	0.23	1.33%	17.35	17.73	17.34	343,792

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions