Skip to main content
Change Financial Limited (ASX:CCA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0890
+0.0020 (2.30%)
At close: Mar 6, 2026

Change Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.090.080.090.092.30%661,043
Mar 5, 20260.080.090.080.090.093.57%501,835
Mar 4, 20260.090.090.080.080.08-1.18%1,906,170
Mar 3, 20260.090.090.080.090.09-1.16%480,767
Mar 2, 20260.080.090.080.090.091.18%810,272
Feb 27, 20260.090.090.080.090.093.66%473,311
Feb 26, 20260.080.090.080.080.081.86%2,709,523
Feb 25, 20260.080.080.080.080.080.63%225,881
Feb 24, 20260.080.080.080.080.08-2.44%468,466
Feb 23, 20260.080.080.080.080.08-1.20%274,127
Feb 20, 20260.080.080.080.080.080.61%857,185
Feb 19, 20260.080.080.080.080.080.61%86,001
Feb 18, 20260.080.080.080.080.083.80%408,874
Feb 17, 20260.080.080.080.080.08-1,588,603
Feb 16, 20260.080.080.080.080.082.60%530,673
Feb 13, 20260.080.080.080.080.08-197,300
Feb 12, 20260.080.080.080.080.08-91,599
Feb 11, 20260.080.080.080.080.08-2.53%32,388
Feb 9, 20260.080.080.080.080.081.28%33,396
Feb 6, 20260.080.080.080.080.081.30%79,261
Feb 5, 20260.080.080.080.080.081.32%565,039
Feb 4, 20260.080.080.080.080.081.33%3,229
Feb 2, 20260.080.080.080.080.08-3.85%202,355
Jan 30, 20260.080.080.080.080.08-3.70%1,128,269
Jan 29, 20260.080.080.080.080.08-2,614,129
Jan 28, 20260.080.080.080.080.081.25%401,366
Jan 27, 20260.080.080.080.080.0814.29%2,677,372
Jan 23, 20260.070.070.070.070.07-2.78%951,144
Jan 22, 20260.070.070.070.070.07-47,018
Jan 21, 20260.070.070.070.070.07-501,898
Jan 20, 20260.070.070.070.070.075.88%283,850
Jan 19, 20260.070.070.070.070.07-849,111
Jan 16, 20260.070.070.060.070.073.03%1,042,695
Jan 15, 20260.070.070.070.070.07-181,460
Jan 14, 20260.070.070.070.070.07-12.00%872,480
Jan 13, 20260.070.080.070.080.087.14%260,154
Jan 12, 20260.070.070.070.070.07-20,745
Jan 9, 20260.070.070.070.070.07-4,312
Jan 7, 20260.070.070.070.070.076.06%209,573
Jan 6, 20260.070.070.070.070.07-2.22%35,971
Jan 5, 20260.070.070.060.070.070.75%392,396
Jan 2, 20260.070.070.070.070.07-466,373
Dec 31, 20250.070.070.070.070.07-30,434
Dec 30, 20250.070.070.070.070.07-2.90%1,128,415
Dec 29, 20250.070.070.070.070.07-0.72%142,009
Dec 23, 20250.070.070.070.070.070.72%154,007
Dec 22, 20250.070.070.070.070.07-40,700
Dec 19, 20250.070.070.070.070.07-1.43%119,980
Dec 18, 20250.070.070.070.070.072.94%156,259
Dec 17, 20250.070.070.070.070.07-1.45%188,362
Dec 16, 20250.070.070.070.070.071.47%196,822
Dec 12, 20250.070.070.070.070.07-6,316
Dec 11, 20250.070.070.070.070.07-4.23%105,268
Dec 10, 20250.070.070.070.070.07-300
Dec 9, 20250.070.070.070.070.07-1.39%9,971
Dec 8, 20250.070.070.070.070.075.88%19,195
Dec 5, 20250.070.070.070.070.07-2.86%23,660
Dec 3, 20250.070.070.070.070.072.94%121,174
Dec 2, 20250.070.070.070.070.07-2.86%645,648
Dec 1, 20250.070.070.070.070.07-1.41%74,900
Nov 28, 20250.070.070.070.070.07-62,858
Nov 27, 20250.070.070.070.070.07-1.39%112,750
Nov 26, 20250.070.070.070.070.07-2.70%1,002,459
Nov 25, 20250.070.080.070.070.07-303,068
Nov 24, 20250.070.070.070.070.07-136,734
Nov 21, 20250.070.070.070.070.07-96,452
Nov 20, 20250.070.070.070.070.07-1.33%29,709
Nov 19, 20250.070.080.070.080.085.63%122,632
Nov 18, 20250.070.070.070.070.07-1.39%297,051
Nov 17, 20250.070.070.070.070.072.86%330,242
Nov 14, 20250.070.070.070.070.07-1,968,650
Nov 13, 20250.070.070.070.070.07-5,960
Nov 11, 20250.070.070.070.070.07-4.11%995,467
Nov 10, 20250.070.070.070.070.071.39%959,067
Nov 7, 20250.070.070.070.070.072.86%100,000
Nov 6, 20250.070.070.070.070.071.45%167,908
Nov 5, 20250.070.070.070.070.07-5.48%504,223
Nov 4, 20250.080.080.070.070.07-1.35%325,469
Nov 3, 20250.070.070.070.070.07-2.63%2,411
Oct 31, 20250.070.080.070.080.082.70%253,217
Oct 30, 20250.070.070.070.070.075.71%620,768
Oct 29, 20250.070.070.070.070.07-124,990
Oct 28, 20250.070.070.070.070.07-1.41%299,995
Oct 27, 20250.070.070.070.070.07-2.07%289,473
Oct 24, 20250.070.080.070.070.07-0.68%399,190
Oct 23, 20250.080.080.070.070.07-432,991
Oct 22, 20250.080.080.070.070.07-3.95%232,450
Oct 20, 20250.080.080.080.080.08-2.56%1,170,837
Oct 17, 20250.080.080.070.080.08-2.50%299,118
Oct 16, 20250.080.080.080.080.086.67%206,154
Oct 15, 20250.070.080.070.080.082.74%284,391
Oct 14, 20250.070.070.070.070.071.39%146,490
Oct 13, 20250.070.070.070.070.07-1.37%217,279
Oct 10, 20250.080.080.070.070.07-2.67%355,238
Oct 9, 20250.080.080.070.080.081.35%20,000
Oct 8, 20250.080.080.070.070.07-7.50%510,873
Oct 7, 20250.080.080.080.080.081.27%310,925
Oct 6, 20250.080.080.080.080.08-1.25%349,472
Oct 2, 20250.080.080.080.080.085.26%110,014
Oct 1, 20250.080.080.080.080.08-102,700