City Chic Collective Limited Historical Data - CCX | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
City Chic Collective Limited (CCX)
City Chic Collective Limited (CCX) Historical

City Chic Collective Limited (CCX)

0.4025

0.0075

( 1.90% )

Updated: 23:57:46

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0375	10.2739726027	0.365	0.41	0.35	214827	0.36537129	DE
4	0.0025	0.625	0.4	0.43	0.35	188808	0.38298299	DE
12	-0.1375	-25.462962963	0.54	0.615	0.35	516240	0.48477628	DE
26	0.0975	31.9672131148	0.305	0.615	0.24	591764	0.44510971	DE
52	-0.0625	-13.4408602151	0.465	0.685	0.24	780700	0.43577856	DE
156	-4.1475	-91.1538461538	4.55	6.855	0.24	1432402	1.83023368	DE
260	-1.4475	-78.2432432432	1.85	6.855	0.24	1160613	2.08886757	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.395	0.025	6.76	0.375	0.395	0.375	86994
1713852900	0.37	-0.005	-1.33	0.365	0.375	0.36	138156
1713766500	0.375	0.02	5.63	0.35	0.375	0.35	135748
1713507300	0.355	-0.01	-2.74	0.36	0.375	0.355	425926
1713420900	0.365	-0.01	-2.67	0.365	0.375	0.365	287311
1713334500	0.375	0	0.00	0.375	0.375	0.36	513976
1713248100	0.375	-0.01	-2.60	0.39	0.395	0.375	319120
1713161700	0.385	-0.005	-1.28	0.405	0.405	0.38	196870
1712902500	0.39	-0.035	-8.24	0.43	0.43	0.39	283248
1712816100	0.425	0.025	6.25	0.39	0.425	0.39	344679
1712729700	0.4	0	0.00	0.4	0.4	0.39	32109
1712643300	0.4	0.005	1.27	0.4	0.405	0.39	38459
1712556900	0.395	0	0.00	0.4	0.405	0.39	62197
1712294100	0.395	0	0.00	0.405	0.405	0.39	44756
1712207700	0.395	0.005	1.28	0.395	0.405	0.39	143325
1712121300	0.39	-0.02	-4.88	0.4	0.415	0.39	223936
1712034900	0.4099999	0.0049999	1.23	0.405	0.4099999	0.4	48174
1711602900	0.405	0	0.00	0.4	0.405	0.395	73560
1711516500	0.405	0.005	1.25	0.4	0.405	0.3975	104574
1711430100	0.4	-0.015	-3.61	0.4099999	0.415	0.39	317262
1711343700	0.415	-0.005	-1.19	0.42	0.42	0.405	50704
1711084500	0.42	-0.005	-1.18	0.425	0.43	0.4125	145303
1710998100	0.425	-0.02	-4.49	0.46	0.46	0.42	410212
1710911700	0.445	0.015	3.49	0.43	0.45	0.43	462571
1710825300	0.43	0.025	6.17	0.415	0.435	0.38	1557951
1710738900	0.405	-0.015	-3.57	0.4099999	0.4099999	0.405	19800
1710479700	0.42	0	0.00	0.415	0.42	0.4099999	5700
1710393300	0.42	0	0.00	0.43	0.4325	0.415	239249
1710306900	0.42	0	0.00	0.4275	0.435	0.42	269125
1710220500	0.42	0	0.00	0.4099999	0.425	0.4099999	459826
1710134100	0.42	-0.005	-1.18	0.425	0.43	0.415	159393
1709874900	0.425	0	0.00	0.44	0.4425	0.425	218195
1709788500	0.425	0.005	1.19	0.4275	0.43	0.42	87556
1709702100	0.42	-0.005	-1.18	0.415	0.435	0.4099999	661569
1709615700	0.425	0.02	4.94	0.405	0.445	0.4	1014408
1709529300	0.405	-0.03	-6.90	0.415	0.415	0.395	806042
1709270100	0.435	0	0.00	0.44	0.44	0.4	1197184
1709183700	0.435	-0.035	-7.45	0.465	0.465	0.43	1726158
1709097300	0.47	-0.025	-5.05	0.49	0.49	0.46	683229
1709010900	0.495	-0.06	-10.81	0.54	0.54	0.45	2199164
1708924500	0.555	0.045	8.82	0.52	0.56	0.52	763391
1708665300	0.51	-0.01	-1.92	0.525	0.54	0.505	341292
1708578900	0.52	-0.0025	-0.48	0.52	0.5225	0.505	427865
1708492500	0.5225	-0.0225	-4.13	0.535	0.535	0.51	728655
1708406100	0.545	-0.005	-0.91	0.55	0.55	0.535	237443
1708319700	0.55	0	0.00	0.55	0.555	0.535	4501384
1708060500	0.55	0	0.00	0.545	0.56	0.545	258945
1707974100	0.55	-0.015	-2.65	0.555	0.575	0.54	445219
1707887700	0.5649999	-0.04	-6.61	0.56	0.5699999	0.55	898125
1707801300	0.605	0.045	8.04	0.56	0.615	0.56	1204683
1707714900	0.56	0.01	1.82	0.5699999	0.5699999	0.5525	145908
1707455700	0.55	-0.015	-2.65	0.555	0.575	0.55	201750
1707369300	0.5649999	0.0199999	3.67	0.55	0.5699999	0.54	127025
1707282900	0.545	-0.015	-2.68	0.54	0.575	0.54	125638
1707196500	0.56	0.02	3.70	0.54	0.56	0.52	508329
1707110100	0.54	-0.02	-3.57	0.58	0.58	0.53	218651
1706850900	0.56	0.04	7.69	0.52	0.56	0.52	1420631
1706764500	0.52	-0.04	-7.14	0.54	0.54	0.515	1193259
1706678100	0.56	0.015	2.75	0.54	0.5699999	0.515	1506905
1706591700	0.545	0.105	23.86	0.475	0.547	0.475	4230287
1706505300	0.44	-0.015	-3.30	0.455	0.455	0.44	407860

City Chic Collective

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