Skip to main content
Change Financial Limited (ASX:CCA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0950
-0.0010 (-1.04%)
Apr 29, 2026, 3:58 PM AEST

Change Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.100.090.100.105.49%375,529
Apr 27, 20260.090.090.090.090.093.41%63,100
Apr 24, 20260.090.090.090.090.09-65,057
Apr 23, 20260.090.090.090.090.09-62,980
Apr 22, 20260.090.090.090.090.092.33%492,066
Apr 21, 20260.090.090.090.090.093.61%524,254
Apr 20, 20260.080.080.080.080.081.22%287,460
Apr 17, 20260.080.080.080.080.08-12,564
Apr 16, 20260.080.090.080.080.08-2.38%135,766
Apr 15, 20260.080.080.080.080.082.44%214,439
Apr 14, 20260.080.080.080.080.083.80%298,615
Apr 13, 20260.080.080.080.080.08-1.25%102,067
Apr 10, 20260.080.080.080.080.082.56%99,337
Apr 8, 20260.080.080.080.080.081.30%12,553
Apr 7, 20260.080.080.080.080.08-179,133
Apr 2, 20260.080.080.080.080.08-197,417
Apr 1, 20260.080.080.080.080.08-65,822
Mar 31, 20260.080.080.080.080.08-187,500
Mar 30, 20260.080.080.080.080.08-653,558
Mar 27, 20260.080.080.080.080.08-100,173
Mar 26, 20260.080.080.080.080.08-25,818
Mar 25, 20260.070.080.070.080.081.32%456,400
Mar 24, 20260.080.080.080.080.081.33%552,859
Mar 23, 20260.080.080.070.080.08-2.60%838,833
Mar 20, 20260.080.080.080.080.08-1.28%300,411
Mar 19, 20260.070.080.070.080.081.30%1,033,257
Mar 18, 20260.080.080.080.080.08-3.75%1,300,461
Mar 17, 20260.080.090.080.080.08-3.61%644,774
Mar 16, 20260.090.090.080.080.08-12.63%353,689
Mar 13, 20260.100.100.100.100.104.40%10,500
Mar 12, 20260.110.110.090.090.09-13.33%548,027
Mar 11, 20260.110.110.100.110.115.00%531,150
Mar 10, 20260.090.100.090.100.104.17%538,071
Mar 9, 20260.090.100.090.100.107.87%806,970
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