Credit Corp Group Limited (ASX:CCP)
Australia
· Delayed Price · Currency is AUD 10.81
+0.21 (1.98%)
Apr 29, 2026, 11:51 AM AEST
Credit Corp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.60 | 10.74 | 10.56 | 10.71 | - | 1.04% | 13,869 |
| Apr 28, 2026 | 10.65 | 10.69 | 10.48 | 10.60 | 10.60 | -0.28% | 158,951 |
| Apr 27, 2026 | 10.68 | 10.71 | 10.48 | 10.63 | 10.63 | 0.19% | 120,380 |
| Apr 24, 2026 | 10.76 | 10.76 | 10.46 | 10.61 | 10.61 | -1.21% | 191,127 |
| Apr 23, 2026 | 10.69 | 10.85 | 10.61 | 10.74 | 10.74 | 0.66% | 217,991 |
| Apr 22, 2026 | 10.75 | 10.77 | 10.59 | 10.67 | 10.67 | -1.11% | 194,667 |
| Apr 21, 2026 | 10.84 | 10.84 | 10.72 | 10.79 | 10.79 | -0.09% | 108,583 |
| Apr 20, 2026 | 10.71 | 10.88 | 10.66 | 10.80 | 10.80 | 1.31% | 138,003 |
| Apr 17, 2026 | 10.70 | 10.86 | 10.59 | 10.66 | 10.66 | -0.47% | 421,438 |
| Apr 16, 2026 | 10.92 | 11.01 | 10.68 | 10.71 | 10.71 | -0.46% | 297,706 |
| Apr 15, 2026 | 11.03 | 11.16 | 10.70 | 10.76 | 10.76 | 0.65% | 309,156 |
| Apr 14, 2026 | 10.76 | 10.83 | 10.62 | 10.69 | 10.69 | 1.71% | 210,887 |
| Apr 13, 2026 | 10.49 | 10.77 | 10.36 | 10.51 | 10.51 | -0.94% | 269,545 |
| Apr 10, 2026 | 10.57 | 10.62 | 10.45 | 10.61 | 10.61 | 1.53% | 197,708 |
| Apr 9, 2026 | 10.69 | 10.70 | 10.38 | 10.45 | 10.45 | -2.25% | 237,862 |
| Apr 8, 2026 | 10.30 | 10.86 | 10.30 | 10.69 | 10.69 | 2.69% | 395,102 |
| Apr 7, 2026 | 10.46 | 10.65 | 10.30 | 10.41 | 10.41 | 1.17% | 252,888 |
| Apr 2, 2026 | 10.80 | 10.80 | 10.23 | 10.29 | 10.29 | -3.56% | 418,030 |
| Apr 1, 2026 | 10.80 | 10.85 | 10.63 | 10.67 | 10.67 | - | 308,632 |
| Mar 31, 2026 | 10.20 | 10.72 | 10.06 | 10.67 | 10.67 | 5.12% | 665,695 |
| Mar 30, 2026 | 9.98 | 10.16 | 9.68 | 10.15 | 10.15 | 0.79% | 743,240 |
| Mar 27, 2026 | 9.65 | 10.11 | 9.64 | 10.07 | 10.07 | 2.44% | 547,176 |
| Mar 26, 2026 | 9.85 | 9.93 | 9.71 | 9.83 | 9.83 | 0.10% | 814,505 |
| Mar 25, 2026 | 9.86 | 10.01 | 9.70 | 9.82 | 9.82 | 0.10% | 620,780 |
| Mar 24, 2026 | 9.87 | 9.89 | 9.54 | 9.81 | 9.81 | 1.87% | 490,911 |
| Mar 23, 2026 | 9.76 | 9.81 | 9.50 | 9.63 | 9.63 | -3.02% | 793,560 |
| Mar 20, 2026 | 10.13 | 10.17 | 9.93 | 9.93 | 9.93 | -2.55% | 904,792 |
| Mar 19, 2026 | 10.50 | 10.52 | 10.14 | 10.19 | 10.19 | -3.87% | 347,782 |
| Mar 18, 2026 | 10.50 | 10.71 | 10.44 | 10.60 | 10.60 | 1.24% | 382,479 |
| Mar 17, 2026 | 10.57 | 10.57 | 10.35 | 10.47 | 10.47 | -3.23% | 296,304 |
| Mar 16, 2026 | 10.71 | 10.94 | 10.60 | 10.82 | 10.50 | 0.37% | 425,241 |
| Mar 13, 2026 | 10.79 | 10.92 | 10.60 | 10.78 | 10.46 | -1.10% | 405,070 |
| Mar 12, 2026 | 11.22 | 11.41 | 10.73 | 10.90 | 10.58 | -2.77% | 701,076 |
| Mar 11, 2026 | 11.27 | 11.28 | 11.10 | 11.21 | 10.88 | 0.63% | 368,117 |
| Mar 10, 2026 | 11.60 | 11.60 | 11.10 | 11.14 | 10.81 | -1.42% | 480,221 |
| Mar 9, 2026 | 11.80 | 11.80 | 11.19 | 11.30 | 10.97 | -4.48% | 689,863 |
| Mar 6, 2026 | 11.70 | 11.83 | 11.56 | 11.83 | 11.48 | 0.68% | 444,217 |
| Mar 5, 2026 | 11.71 | 11.82 | 11.63 | 11.75 | 11.40 | 1.56% | 347,936 |
| Mar 4, 2026 | 11.80 | 11.86 | 11.47 | 11.57 | 11.23 | -2.69% | 500,562 |
| Mar 3, 2026 | 11.96 | 12.15 | 11.78 | 11.89 | 11.54 | -0.83% | 270,731 |
| Mar 2, 2026 | 12.19 | 12.19 | 11.95 | 11.99 | 11.64 | -1.56% | 253,807 |
| Feb 27, 2026 | 12.25 | 12.37 | 12.15 | 12.18 | 11.82 | 0.66% | 277,012 |
| Feb 26, 2026 | 12.14 | 12.26 | 12.08 | 12.10 | 11.74 | 0.58% | 327,474 |
| Feb 25, 2026 | 11.86 | 12.12 | 11.82 | 12.03 | 11.67 | 2.38% | 189,987 |
| Feb 24, 2026 | 12.68 | 12.68 | 11.75 | 11.75 | 11.40 | -3.45% | 488,730 |
| Feb 23, 2026 | 12.68 | 12.80 | 12.17 | 12.17 | 11.81 | -4.02% | 442,014 |
| Feb 20, 2026 | 12.55 | 12.76 | 12.50 | 12.68 | 12.30 | -0.16% | 327,473 |
| Feb 19, 2026 | 12.50 | 12.79 | 12.42 | 12.70 | 12.32 | 1.44% | 553,439 |
| Feb 18, 2026 | 12.28 | 12.54 | 12.27 | 12.52 | 12.15 | 2.04% | 335,946 |
| Feb 17, 2026 | 12.34 | 12.34 | 12.07 | 12.27 | 11.91 | 0.66% | 164,866 |
| Feb 16, 2026 | 12.15 | 12.28 | 11.96 | 12.19 | 11.83 | 0.91% | 475,022 |
| Feb 13, 2026 | 12.35 | 12.44 | 12.03 | 12.08 | 11.72 | -2.50% | 593,052 |
| Feb 12, 2026 | 12.35 | 12.53 | 12.17 | 12.39 | 12.02 | 0.32% | 833,406 |
| Feb 11, 2026 | 12.22 | 12.45 | 12.00 | 12.35 | 11.98 | 1.48% | 769,423 |
| Feb 10, 2026 | 11.80 | 12.31 | 11.72 | 12.17 | 11.81 | 3.31% | 543,429 |
| Feb 9, 2026 | 11.56 | 11.90 | 11.50 | 11.78 | 11.43 | 4.71% | 517,777 |
| Feb 6, 2026 | 11.48 | 11.67 | 11.14 | 11.25 | 10.92 | -2.85% | 708,844 |
| Feb 5, 2026 | 11.54 | 11.90 | 11.04 | 11.58 | 11.24 | 0.17% | 1,096,493 |
| Feb 4, 2026 | 11.94 | 12.04 | 11.56 | 11.56 | 11.22 | -2.78% | 1,381,617 |
| Feb 3, 2026 | 14.40 | 14.44 | 11.89 | 11.89 | 11.54 | -16.74% | 2,350,083 |
| Feb 2, 2026 | 14.15 | 14.32 | 13.98 | 14.28 | 13.86 | 0.85% | 153,563 |
| Jan 30, 2026 | 14.16 | 14.47 | 14.11 | 14.16 | 13.74 | -0.77% | 310,617 |
| Jan 29, 2026 | 14.10 | 14.38 | 14.00 | 14.27 | 13.85 | 0.63% | 173,383 |
| Jan 28, 2026 | 14.06 | 14.60 | 14.06 | 14.18 | 13.76 | -0.98% | 452,251 |
| Jan 27, 2026 | 14.25 | 14.46 | 14.15 | 14.32 | 13.90 | 0.28% | 135,255 |
| Jan 23, 2026 | 14.10 | 14.37 | 14.03 | 14.28 | 13.86 | 0.99% | 122,129 |
| Jan 22, 2026 | 14.10 | 14.43 | 14.10 | 14.14 | 13.72 | -0.14% | 106,981 |
| Jan 21, 2026 | 14.13 | 14.16 | 13.81 | 14.16 | 13.74 | 0.07% | 330,654 |
| Jan 20, 2026 | 14.05 | 14.15 | 13.94 | 14.15 | 13.73 | 0.21% | 149,620 |
| Jan 19, 2026 | 14.10 | 14.12 | 13.88 | 14.12 | 13.70 | 0.64% | 118,322 |
| Jan 16, 2026 | 14.00 | 14.08 | 13.82 | 14.03 | 13.62 | 0.29% | 129,751 |
| Jan 15, 2026 | 13.75 | 14.07 | 13.75 | 13.99 | 13.58 | 1.38% | 199,714 |
| Jan 14, 2026 | 14.03 | 14.03 | 13.68 | 13.80 | 13.39 | -1.08% | 230,465 |
| Jan 13, 2026 | 14.30 | 14.49 | 13.95 | 13.95 | 13.54 | -2.65% | 171,652 |
| Jan 12, 2026 | 14.98 | 14.98 | 14.26 | 14.33 | 13.91 | 0.42% | 76,416 |
| Jan 9, 2026 | 14.05 | 14.40 | 14.05 | 14.27 | 13.85 | 0.14% | 77,161 |
| Jan 8, 2026 | 14.18 | 14.25 | 14.06 | 14.25 | 13.83 | 1.06% | 85,114 |
| Jan 7, 2026 | 14.03 | 14.18 | 13.90 | 14.10 | 13.68 | 0.50% | 101,632 |
| Jan 6, 2026 | 14.00 | 14.26 | 13.98 | 14.03 | 13.62 | 0.57% | 141,560 |
| Jan 5, 2026 | 14.10 | 14.17 | 13.88 | 13.95 | 13.54 | -1.55% | 170,153 |
| Jan 2, 2026 | 14.01 | 14.28 | 13.99 | 14.17 | 13.75 | 0.78% | 40,924 |
| Dec 31, 2025 | 14.15 | 14.21 | 14.02 | 14.06 | 13.64 | -0.92% | 86,620 |
| Dec 30, 2025 | 14.02 | 14.31 | 14.02 | 14.19 | 13.77 | 0.57% | 126,439 |
| Dec 29, 2025 | 14.08 | 14.19 | 13.93 | 14.11 | 13.69 | 0.21% | 59,196 |
| Dec 24, 2025 | 14.14 | 14.19 | 14.01 | 14.08 | 13.66 | -0.42% | 48,398 |
| Dec 23, 2025 | 14.05 | 14.26 | 13.92 | 14.14 | 13.72 | 0.50% | 85,878 |
| Dec 22, 2025 | 14.17 | 14.33 | 13.97 | 14.07 | 13.65 | -0.71% | 76,221 |
| Dec 19, 2025 | 13.95 | 14.20 | 13.86 | 14.17 | 13.75 | 1.14% | 457,743 |
| Dec 18, 2025 | 13.52 | 14.02 | 13.49 | 14.01 | 13.60 | 3.47% | 198,250 |
| Dec 17, 2025 | 13.92 | 13.93 | 13.40 | 13.54 | 13.14 | -2.87% | 381,151 |
| Dec 16, 2025 | 13.86 | 14.07 | 13.81 | 13.94 | 13.53 | -0.14% | 133,445 |
| Dec 15, 2025 | 13.82 | 14.04 | 13.61 | 13.96 | 13.55 | 0.43% | 189,350 |
| Dec 12, 2025 | 13.88 | 14.07 | 13.84 | 13.90 | 13.49 | -0.36% | 101,536 |
| Dec 11, 2025 | 14.30 | 14.37 | 13.90 | 13.95 | 13.54 | -1.62% | 152,137 |
| Dec 10, 2025 | 14.48 | 14.57 | 14.06 | 14.18 | 13.76 | -0.21% | 209,163 |
| Dec 9, 2025 | 14.19 | 14.32 | 13.96 | 14.21 | 13.79 | 0.14% | 147,440 |
| Dec 8, 2025 | 14.04 | 14.30 | 13.85 | 14.19 | 13.77 | 1.28% | 166,401 |
| Dec 5, 2025 | 14.00 | 14.11 | 13.87 | 14.01 | 13.60 | -0.85% | 186,110 |
| Dec 4, 2025 | 14.08 | 14.28 | 13.97 | 14.13 | 13.71 | 0.36% | 184,437 |
| Dec 3, 2025 | 13.82 | 14.20 | 13.76 | 14.08 | 13.66 | 2.33% | 259,025 |