Change Financial Limited (ASX:CCA)
Australia · Delayed Price · Currency is AUD 0.0830
-0.0050 (-5.68%)
Aug 1, 2025, 3:10 PM AEST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 62,980 |
| Jul 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 377,398 |
| Jul 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.23% | 1,384,567 |
| Jul 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.19% | 237,681 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.45% | 201,683 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.33% | 264,204 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 619,822 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 377,262 |
| Jul 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.65% | 47,083 |
| Jul 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 392,506 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.25% | 1,725 |
| Jul 16, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.26% | 253,185 |
| Jul 15, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 8.24% | 1,358,283 |
| Jul 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 204,422 |
| Jul 11, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.15% | 615,347 |
| Jul 10, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 24.29% | 3,922,312 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 573,042 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 135,000 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 39,395 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 2 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 28,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.90% | 547,160 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.43% | 1,201,020 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 572,299 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 376,925 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 800,000 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.81% | 381,221 |
| Jun 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 77,731 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 12,500 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | 29,019 |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.15% | 831,421 |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 196,250 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 287,643 |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 12,357 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 155,207 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 169,805 |
| Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 292,645 |
| Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 154,193 |
| Jun 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 193,577 |
| May 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.76% | 385,249 |
| May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,000 |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 269,290 |
| May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.62% | 675,956 |
| May 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,750 |
| May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,000 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 217,829 |