Credit Corp Group Limited (ASX:CCP)
Australia
· Delayed Price · Currency is AUD 14.01
-0.12 (-0.85%)
At close: Dec 5, 2025
Credit Corp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.11 | 13.87 | 14.01 | 14.01 | -0.85% | 186,110 |
| Dec 4, 2025 | 14.08 | 14.28 | 13.97 | 14.13 | 14.13 | 0.36% | 184,437 |
| Dec 3, 2025 | 13.82 | 14.20 | 13.76 | 14.08 | 14.08 | 2.33% | 259,025 |
| Dec 2, 2025 | 13.85 | 13.98 | 13.68 | 13.76 | 13.76 | -0.94% | 335,416 |
| Dec 1, 2025 | 13.90 | 14.15 | 13.77 | 13.89 | 13.89 | -0.07% | 175,176 |
| Nov 28, 2025 | 13.85 | 13.95 | 13.72 | 13.90 | 13.90 | 1.09% | 166,950 |
| Nov 27, 2025 | 14.00 | 14.00 | 13.46 | 13.75 | 13.75 | 1.40% | 170,695 |
| Nov 26, 2025 | 13.21 | 13.58 | 13.19 | 13.56 | 13.56 | 2.65% | 229,836 |
| Nov 25, 2025 | 13.22 | 13.30 | 13.09 | 13.21 | 13.21 | 0.84% | 180,019 |
| Nov 24, 2025 | 13.12 | 13.14 | 13.03 | 13.10 | 13.10 | 2.10% | 126,457 |
| Nov 21, 2025 | 13.12 | 13.12 | 12.83 | 12.83 | 12.83 | -2.43% | 180,785 |
| Nov 20, 2025 | 12.90 | 13.19 | 12.86 | 13.15 | 13.15 | 2.41% | 248,912 |
| Nov 19, 2025 | 12.88 | 12.90 | 12.65 | 12.84 | 12.84 | -0.62% | 177,263 |
| Nov 18, 2025 | 13.10 | 13.10 | 12.90 | 12.92 | 12.92 | -0.92% | 205,087 |
| Nov 17, 2025 | 13.05 | 13.13 | 12.88 | 13.04 | 13.04 | -0.61% | 819,739 |
| Nov 14, 2025 | 13.40 | 13.40 | 13.05 | 13.12 | 13.12 | -3.39% | 493,891 |
| Nov 13, 2025 | 13.73 | 13.76 | 13.43 | 13.58 | 13.58 | -0.80% | 286,584 |
| Nov 12, 2025 | 13.86 | 13.97 | 13.69 | 13.69 | 13.69 | -1.44% | 314,161 |
| Nov 11, 2025 | 13.75 | 13.98 | 13.75 | 13.89 | 13.89 | -0.43% | 127,288 |
| Nov 10, 2025 | 13.59 | 13.98 | 13.56 | 13.95 | 13.95 | 2.20% | 280,432 |
| Nov 7, 2025 | 14.06 | 14.06 | 13.56 | 13.65 | 13.65 | 0.37% | 186,924 |
| Nov 6, 2025 | 13.73 | 13.86 | 13.51 | 13.60 | 13.60 | -1.31% | 215,837 |
| Nov 5, 2025 | 14.05 | 14.06 | 13.63 | 13.78 | 13.78 | -2.06% | 191,071 |
| Nov 4, 2025 | 14.45 | 14.45 | 14.02 | 14.07 | 14.07 | -3.03% | 209,463 |
| Nov 3, 2025 | 14.36 | 14.63 | 14.25 | 14.51 | 14.51 | 1.04% | 111,301 |
| Oct 31, 2025 | 14.70 | 14.71 | 14.29 | 14.36 | 14.36 | -2.45% | 312,400 |
| Oct 30, 2025 | 14.70 | 14.75 | 14.54 | 14.72 | 14.72 | 0.75% | 157,636 |
| Oct 29, 2025 | 14.59 | 14.74 | 14.49 | 14.61 | 14.61 | -0.07% | 350,224 |
| Oct 28, 2025 | 15.32 | 15.32 | 14.59 | 14.62 | 14.62 | -4.38% | 246,792 |
| Oct 27, 2025 | 15.03 | 15.32 | 15.02 | 15.29 | 15.29 | 1.93% | 93,711 |
| Oct 24, 2025 | 14.92 | 15.06 | 14.89 | 15.00 | 15.00 | -0.53% | 106,072 |
| Oct 23, 2025 | 15.08 | 15.29 | 14.96 | 15.08 | 15.08 | 0.53% | 243,158 |
| Oct 22, 2025 | 14.54 | 15.00 | 14.54 | 15.00 | 15.00 | 1.28% | 632,906 |
| Oct 21, 2025 | 14.74 | 14.99 | 14.58 | 14.81 | 14.81 | 1.93% | 173,432 |
| Oct 20, 2025 | 14.53 | 14.61 | 14.48 | 14.53 | 14.53 | - | 306,134 |
| Oct 17, 2025 | 14.90 | 14.91 | 14.53 | 14.53 | 14.53 | -3.00% | 130,618 |
| Oct 16, 2025 | 14.97 | 15.12 | 14.89 | 14.98 | 14.98 | 0.47% | 176,978 |
| Oct 15, 2025 | 14.66 | 15.07 | 14.66 | 14.91 | 14.91 | 1.15% | 173,316 |
| Oct 14, 2025 | 14.69 | 14.83 | 14.57 | 14.74 | 14.74 | 0.27% | 147,244 |
| Oct 13, 2025 | 14.89 | 14.89 | 14.55 | 14.70 | 14.70 | -2.13% | 213,319 |
| Oct 10, 2025 | 15.00 | 15.06 | 14.80 | 15.02 | 15.02 | -0.27% | 160,224 |
| Oct 9, 2025 | 15.15 | 15.35 | 15.06 | 15.06 | 15.06 | -0.40% | 162,969 |
| Oct 8, 2025 | 15.20 | 15.34 | 15.05 | 15.12 | 15.12 | -0.53% | 405,033 |
| Oct 7, 2025 | 15.10 | 15.30 | 15.04 | 15.20 | 15.20 | 1.00% | 122,917 |
| Oct 6, 2025 | 15.31 | 15.35 | 15.01 | 15.05 | 15.05 | -1.76% | 112,717 |
| Oct 3, 2025 | 15.19 | 15.35 | 15.18 | 15.32 | 15.32 | 0.20% | 122,247 |
| Oct 2, 2025 | 15.39 | 15.41 | 15.16 | 15.29 | 15.29 | 0.20% | 177,963 |
| Oct 1, 2025 | 15.26 | 15.45 | 15.23 | 15.26 | 15.26 | -0.20% | 174,432 |
| Sep 30, 2025 | 15.43 | 15.49 | 15.25 | 15.29 | 15.29 | -0.65% | 235,684 |
| Sep 29, 2025 | 15.58 | 15.62 | 15.26 | 15.39 | 15.39 | -1.03% | 199,828 |
| Sep 26, 2025 | 15.35 | 15.58 | 15.29 | 15.55 | 15.55 | 0.65% | 365,820 |
| Sep 25, 2025 | 15.80 | 15.85 | 15.45 | 15.45 | 15.45 | -2.28% | 216,782 |
| Sep 24, 2025 | 16.10 | 16.10 | 15.69 | 15.81 | 15.81 | -1.80% | 218,141 |
| Sep 23, 2025 | 16.46 | 16.62 | 16.04 | 16.10 | 16.10 | -1.71% | 238,505 |
| Sep 22, 2025 | 17.00 | 17.01 | 16.33 | 16.38 | 16.38 | -3.25% | 204,044 |
| Sep 19, 2025 | 16.79 | 16.97 | 16.58 | 16.93 | 16.93 | 1.50% | 1,944,155 |
| Sep 18, 2025 | 16.67 | 16.78 | 16.49 | 16.68 | 16.68 | 1.71% | 280,339 |
| Sep 17, 2025 | 16.66 | 16.66 | 16.30 | 16.40 | 16.40 | -1.50% | 171,791 |
| Sep 16, 2025 | 16.39 | 16.65 | 16.29 | 16.65 | 16.65 | 2.08% | 242,504 |
| Sep 15, 2025 | 16.35 | 16.35 | 15.97 | 16.31 | 16.31 | -1.51% | 156,376 |
| Sep 12, 2025 | 16.80 | 17.16 | 16.49 | 16.56 | 16.20 | 0.30% | 319,997 |
| Sep 11, 2025 | 16.67 | 16.70 | 16.20 | 16.51 | 16.15 | -0.48% | 278,945 |
| Sep 10, 2025 | 16.44 | 16.64 | 16.40 | 16.59 | 16.23 | 0.91% | 340,240 |
| Sep 9, 2025 | 16.41 | 16.78 | 16.37 | 16.44 | 16.08 | -0.06% | 307,963 |
| Sep 8, 2025 | 16.50 | 16.70 | 16.15 | 16.45 | 16.09 | 0.30% | 249,553 |
| Sep 5, 2025 | 16.49 | 16.59 | 16.33 | 16.40 | 16.04 | -0.30% | 172,584 |
| Sep 4, 2025 | 16.28 | 16.50 | 16.11 | 16.45 | 16.09 | 3.33% | 284,606 |
| Sep 3, 2025 | 16.15 | 16.23 | 15.80 | 15.92 | 15.57 | -1.67% | 260,434 |
| Sep 2, 2025 | 16.28 | 16.59 | 16.16 | 16.19 | 15.84 | -0.55% | 259,388 |
| Sep 1, 2025 | 16.66 | 16.66 | 16.18 | 16.28 | 15.93 | -1.33% | 226,509 |
| Aug 29, 2025 | 16.29 | 16.59 | 16.29 | 16.50 | 16.14 | 1.10% | 244,070 |
| Aug 28, 2025 | 16.64 | 16.71 | 16.23 | 16.32 | 15.97 | -1.15% | 124,129 |
| Aug 27, 2025 | 16.66 | 16.92 | 16.26 | 16.51 | 16.15 | -0.54% | 290,311 |
| Aug 26, 2025 | 15.90 | 16.71 | 15.75 | 16.60 | 16.24 | 4.40% | 716,321 |
| Aug 25, 2025 | 16.23 | 16.24 | 15.81 | 15.90 | 15.55 | -0.25% | 262,012 |
| Aug 22, 2025 | 16.13 | 16.23 | 15.85 | 15.94 | 15.59 | -0.38% | 372,447 |
| Aug 21, 2025 | 16.15 | 16.19 | 15.95 | 16.00 | 15.65 | -0.87% | 596,479 |
| Aug 20, 2025 | 16.35 | 16.80 | 16.07 | 16.14 | 15.79 | -0.06% | 382,500 |
| Aug 19, 2025 | 16.22 | 16.27 | 16.05 | 16.15 | 15.80 | -0.62% | 270,305 |
| Aug 18, 2025 | 16.47 | 16.54 | 16.22 | 16.25 | 15.90 | -1.63% | 263,840 |
| Aug 15, 2025 | 16.60 | 16.75 | 16.46 | 16.52 | 16.16 | -1.08% | 331,787 |
| Aug 14, 2025 | 16.99 | 17.08 | 16.62 | 16.70 | 16.34 | -2.45% | 475,910 |
| Aug 13, 2025 | 17.49 | 17.72 | 17.02 | 17.12 | 16.75 | -2.12% | 370,224 |
| Aug 12, 2025 | 17.54 | 17.64 | 17.22 | 17.49 | 17.11 | -0.91% | 330,466 |
| Aug 11, 2025 | 17.18 | 17.76 | 17.15 | 17.65 | 17.27 | 1.79% | 236,860 |
| Aug 8, 2025 | 17.58 | 17.58 | 17.06 | 17.34 | 16.96 | -1.37% | 465,174 |
| Aug 7, 2025 | 17.20 | 17.82 | 17.01 | 17.58 | 17.20 | 1.03% | 516,513 |
| Aug 6, 2025 | 17.65 | 18.07 | 17.36 | 17.40 | 17.02 | -1.86% | 889,158 |
| Aug 5, 2025 | 16.48 | 18.48 | 16.45 | 17.73 | 17.34 | 16.19% | 1,451,731 |
| Aug 4, 2025 | 15.62 | 15.72 | 15.17 | 15.26 | 14.93 | -2.30% | 223,438 |
| Aug 1, 2025 | 15.06 | 15.66 | 15.05 | 15.62 | 15.28 | 1.17% | 453,943 |
| Jul 31, 2025 | 15.19 | 15.45 | 15.10 | 15.44 | 15.10 | 1.11% | 305,558 |
| Jul 30, 2025 | 15.19 | 15.34 | 14.89 | 15.27 | 14.94 | 0.33% | 303,663 |
| Jul 29, 2025 | 15.20 | 15.23 | 14.81 | 15.22 | 14.89 | -0.91% | 234,253 |
| Jul 28, 2025 | 15.20 | 15.50 | 15.18 | 15.36 | 15.03 | 1.79% | 114,116 |
| Jul 25, 2025 | 15.21 | 15.23 | 14.98 | 15.09 | 14.76 | -0.40% | 108,746 |
| Jul 24, 2025 | 15.22 | 15.26 | 15.05 | 15.15 | 14.82 | -0.46% | 115,729 |
| Jul 23, 2025 | 15.40 | 15.50 | 15.12 | 15.22 | 14.89 | -1.10% | 177,365 |
| Jul 22, 2025 | 14.96 | 15.39 | 14.73 | 15.39 | 15.06 | 3.08% | 185,679 |
| Jul 21, 2025 | 15.00 | 15.11 | 14.83 | 14.93 | 14.61 | -1.32% | 71,032 |