ASX:CCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	416,929
Mar 5, 2026	0.32	0.33	0.31	0.32	0.32	1.61%	525,185
Mar 4, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	1,594,904
Mar 3, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	432,659
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	168,525
Feb 27, 2026	0.34	0.34	0.33	0.34	0.34	-	392,683
Feb 26, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	239,732
Feb 25, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	1,333,131
Feb 24, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	241,815
Feb 23, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	254,899
Feb 20, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	287,827
Feb 19, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	227,996
Feb 18, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	39,935
Feb 17, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	311,949
Feb 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	493,017
Feb 13, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	92,681
Feb 12, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	426,404
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-	345,658
Feb 10, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	86,850
Feb 9, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	522,299
Feb 6, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	251,517
Feb 5, 2026	0.31	0.32	0.31	0.31	0.31	-	398,951
Feb 4, 2026	0.31	0.32	0.31	0.31	0.31	-4.62%	1,182,918
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-	25,631
Feb 2, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	111,468
Jan 30, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	126,235
Jan 29, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	214,490
Jan 28, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	287,560
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	227,775
Jan 23, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	79,721
Jan 22, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	244,114
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	-	27,313
Jan 20, 2026	0.34	0.34	0.32	0.33	0.33	-	330,358
Jan 19, 2026	0.33	0.34	0.33	0.33	0.33	-	245,479
Jan 16, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	135,848
Jan 15, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	468,437
Jan 14, 2026	0.35	0.35	0.34	0.35	0.35	-	371,989
Jan 13, 2026	0.35	0.35	0.34	0.35	0.35	-	225,919
Jan 12, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	382,749
Jan 9, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	258,961
Jan 8, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	72,974
Jan 7, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	362,750
Jan 6, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	189,546
Jan 5, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	1,022,047
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	249,356
Dec 31, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	291,012
Dec 30, 2025	0.33	0.33	0.32	0.33	0.33	-	216,999
Dec 29, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	209,110
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-	50,561
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	39,926
Dec 22, 2025	0.31	0.32	0.31	0.32	0.32	-0.79%	61,662
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-0.78%	64,864
Dec 18, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	271,084
Dec 17, 2025	0.31	0.32	0.31	0.31	0.31	-	217,345
Dec 16, 2025	0.32	0.32	0.31	0.31	0.31	-	224,965
Dec 15, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	127,448
Dec 12, 2025	0.32	0.32	0.31	0.31	0.31	-4.69%	581,757
Dec 11, 2025	0.31	0.32	0.31	0.32	0.32	-	156,216
Dec 10, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	648,322
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-	265,881
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-	22,459
Dec 5, 2025	0.31	0.31	0.30	0.31	0.31	-	307,498
Dec 4, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	322,359
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-4.76%	43,897
Dec 2, 2025	0.31	0.32	0.30	0.32	0.32	5.00%	1,105,879
Dec 1, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	408,135
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	-	396,210
Nov 27, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	107,909
Nov 26, 2025	0.31	0.31	0.30	0.31	0.31	-	2,211,733
Nov 25, 2025	0.31	0.31	0.30	0.31	0.31	-	206,183
Nov 24, 2025	0.31	0.31	0.30	0.31	0.31	0.83%	677,287
Nov 21, 2025	0.31	0.31	0.30	0.30	0.30	-0.82%	186,128
Nov 20, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	931,213
Nov 19, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	319,609
Nov 18, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	1,108,148
Nov 17, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	274,331
Nov 14, 2025	0.31	0.31	0.30	0.31	0.31	-3.17%	668,130
Nov 13, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	931,382
Nov 12, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,624,223
Nov 11, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	1,310,947
Nov 10, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	608,566
Nov 7, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	3,672,922
Nov 6, 2025	0.31	0.32	0.31	0.31	0.31	-	2,508,200
Nov 5, 2025	0.31	0.32	0.31	0.31	0.31	-	2,793,385
Nov 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,229,168
Nov 3, 2025	0.32	0.32	0.31	0.32	0.32	-	1,709,342
Oct 31, 2025	0.31	0.32	0.31	0.32	0.32	-	899,658
Oct 30, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	644,534
Oct 29, 2025	0.33	0.33	0.32	0.33	0.33	-7.14%	4,555,583
Oct 24, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	340,242
Oct 23, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	137,958
Oct 22, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	6,129,631
Oct 21, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	454,477
Oct 20, 2025	0.34	0.34	0.34	0.34	0.33	-	427,556
Oct 17, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	864,640
Oct 16, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	124,679
Oct 15, 2025	0.33	0.35	0.33	0.33	0.33	-	1,394,438
Oct 14, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	253,576
Oct 13, 2025	0.33	0.34	0.33	0.34	0.33	-6.94%	1,014,903
Oct 10, 2025	0.33	0.36	0.33	0.36	0.36	9.09%	423,950