Skip to main content
Credit Corp Group Limited (ASX:CCP)
Australia flag Australia · Delayed Price · Currency is AUD
11.83
+0.08 (0.68%)
At close: Mar 6, 2026

Credit Corp Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.7011.7711.5611.74--0.13%278,431
Mar 5, 202611.7111.8211.6311.7511.751.56%347,936
Mar 4, 202611.8011.8611.4711.5711.57-2.69%500,562
Mar 3, 202611.9612.1511.7811.8911.89-0.83%270,731
Mar 2, 202612.1912.1911.9511.9911.99-1.56%253,807
Feb 27, 202612.2512.3712.1512.1812.180.66%277,012
Feb 26, 202612.1412.2612.0812.1012.100.58%176,783
Feb 25, 202611.8612.1211.8212.0312.032.38%189,987
Feb 24, 202612.6812.6811.7511.7511.75-3.45%488,730
Feb 23, 202612.6812.8012.1712.1712.17-4.02%442,014
Feb 20, 202612.5512.7612.5012.6812.68-0.16%327,473
Feb 19, 202612.5012.7912.4212.7012.701.44%553,439
Feb 18, 202612.2812.5412.2712.5212.522.04%335,313
Feb 17, 202612.3412.3412.0712.2712.270.66%164,866
Feb 16, 202612.1512.2811.9612.1912.190.91%475,022
Feb 13, 202612.3512.4412.0312.0812.08-2.50%593,052
Feb 12, 202612.3512.5312.1712.3912.390.32%833,406
Feb 11, 202612.2212.4512.0012.3512.351.48%769,423
Feb 10, 202611.8012.3111.7212.1712.173.31%543,429
Feb 9, 202611.5611.9011.5011.7811.784.71%517,777
Feb 6, 202611.4811.6711.1411.2511.25-2.85%708,844
Feb 5, 202611.5411.9011.0411.5811.580.17%1,096,493
Feb 4, 202611.9412.0411.5611.5611.56-2.78%1,381,617
Feb 3, 202614.4014.4411.8911.8911.89-16.74%2,350,083
Feb 2, 202614.1514.3213.9814.2814.280.85%153,563
Jan 30, 202614.1614.4714.1114.1614.16-0.77%310,617
Jan 29, 202614.1014.3814.0014.2714.270.63%173,383
Jan 28, 202614.0614.6014.0614.1814.18-0.98%452,251
Jan 27, 202614.2514.4614.1514.3214.320.28%135,255
Jan 23, 202614.1014.3714.0314.2814.280.99%122,129
Jan 22, 202614.1014.4314.1014.1414.14-0.14%105,624
Jan 21, 202614.1314.1613.8114.1614.160.07%330,654
Jan 20, 202614.0514.1513.9414.1514.150.21%149,620
Jan 19, 202614.1014.1213.8814.1214.120.64%118,322
Jan 16, 202614.0014.0813.8214.0314.030.29%129,751
Jan 15, 202613.7514.0713.7513.9913.991.38%199,714
Jan 14, 202614.0314.0313.6813.8013.80-1.08%230,465
Jan 13, 202614.3014.4913.9513.9513.95-2.65%171,652
Jan 12, 202614.9814.9814.2614.3314.330.42%76,416
Jan 9, 202614.0514.4014.0514.2714.270.14%77,161
Jan 8, 202614.1814.2514.0614.2514.251.06%85,114
Jan 7, 202614.0314.1813.9014.1014.100.50%101,632
Jan 6, 202614.0014.2613.9814.0314.030.57%141,560
Jan 5, 202614.1014.1713.8813.9513.95-1.55%170,153
Jan 2, 202614.0114.2813.9914.1714.170.78%40,924
Dec 31, 202514.1514.2114.0214.0614.06-0.92%86,620
Dec 30, 202514.0214.3114.0214.1914.190.57%126,439
Dec 29, 202514.0814.1913.9314.1114.110.21%59,196
Dec 24, 202514.1414.1914.0114.0814.08-0.42%48,398
Dec 23, 202514.0514.2613.9214.1414.140.50%85,878
Dec 22, 202514.1714.3313.9714.0714.07-0.71%76,221
Dec 19, 202513.9514.2013.8614.1714.171.14%456,107
Dec 18, 202513.5214.0213.4914.0114.013.47%198,250
Dec 17, 202513.9213.9313.4013.5413.54-2.87%381,151
Dec 16, 202513.8614.0713.8113.9413.94-0.14%133,445
Dec 15, 202513.8214.0413.6113.9613.960.43%189,350
Dec 12, 202513.8814.0713.8413.9013.90-0.36%101,536
Dec 11, 202514.3014.3713.9013.9513.95-1.62%152,137
Dec 10, 202514.4814.5714.0614.1814.18-0.21%209,163
Dec 9, 202514.1914.3213.9614.2114.210.14%147,440
Dec 8, 202514.0414.3013.8514.1914.191.28%166,401
Dec 5, 202514.0014.1113.8714.0114.01-0.85%186,110
Dec 4, 202514.0814.2813.9714.1314.130.36%184,437
Dec 3, 202513.8214.2013.7614.0814.082.33%259,025
Dec 2, 202513.8513.9813.6813.7613.76-0.94%335,416
Dec 1, 202513.9014.1513.7713.8913.89-0.07%175,176
Nov 28, 202513.8513.9513.7213.9013.901.09%166,950
Nov 27, 202514.0014.0013.4613.7513.751.40%170,695
Nov 26, 202513.2113.5813.1913.5613.562.65%229,836
Nov 25, 202513.2213.3013.0913.2113.210.84%180,019
Nov 24, 202513.1213.1413.0313.1013.102.10%126,457
Nov 21, 202513.1213.1212.8312.8312.83-2.43%180,785
Nov 20, 202512.9013.1912.8613.1513.152.41%248,912
Nov 19, 202512.8812.9012.6512.8412.84-0.62%177,263
Nov 18, 202513.1013.1012.9012.9212.92-0.92%205,087
Nov 17, 202513.0513.1312.8813.0413.04-0.61%819,739
Nov 14, 202513.4013.4013.0513.1213.12-3.39%493,891
Nov 13, 202513.7313.7613.4313.5813.58-0.80%286,584
Nov 12, 202513.8613.9713.6913.6913.69-1.44%314,161
Nov 11, 202513.7513.9813.7513.8913.89-0.43%127,288
Nov 10, 202513.5913.9813.5613.9513.952.20%280,432
Nov 7, 202514.0614.0613.5613.6513.650.37%186,924
Nov 6, 202513.7313.8613.5113.6013.60-1.31%215,837
Nov 5, 202514.0514.0613.6313.7813.78-2.06%191,071
Nov 4, 202514.4514.4514.0214.0714.07-3.03%209,463
Nov 3, 202514.3614.6314.2514.5114.511.04%111,301
Oct 31, 202514.7014.7114.2914.3614.36-2.45%312,400
Oct 30, 202514.7014.7514.5414.7214.720.75%157,636
Oct 29, 202514.5914.7414.4914.6114.61-0.07%350,224
Oct 28, 202515.3215.3214.5914.6214.62-4.38%246,792
Oct 27, 202515.0315.3215.0215.2915.291.93%93,711
Oct 24, 202514.9215.0614.8915.0015.00-0.53%106,072
Oct 23, 202515.0815.2914.9615.0815.080.53%243,158
Oct 22, 202514.5415.0014.5415.0015.001.28%632,906
Oct 21, 202514.7414.9914.5814.8114.811.93%173,432
Oct 20, 202514.5314.6114.4814.5314.53-306,134
Oct 17, 202514.9014.9114.5314.5314.53-3.00%130,618
Oct 16, 202514.9715.1214.8914.9814.980.47%176,978
Oct 15, 202514.6615.0714.6614.9114.911.15%173,316
Oct 14, 202514.6914.8314.5714.7414.740.27%147,244