Skip to main content
logo
Change Financial Limited (ASX:CCA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0910
-0.0140 (-13.33%)
At close: Mar 12, 2026

Change Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20260.110.110.090.090.09-13.33%548,027
Mar 11, 20260.110.110.100.110.115.00%531,150
Mar 10, 20260.090.100.090.100.104.17%538,071
Mar 9, 20260.090.100.090.100.107.87%806,970
Mar 6, 20260.090.090.080.090.092.30%661,043
Mar 5, 20260.080.090.080.090.093.57%501,835
Mar 4, 20260.090.090.080.080.08-1.18%1,906,170
Mar 3, 20260.090.090.080.090.09-1.16%480,767
Mar 2, 20260.080.090.080.090.091.18%810,272
Feb 27, 20260.090.090.080.090.093.66%473,311
Feb 26, 20260.080.090.080.080.081.86%2,709,523
Feb 25, 20260.080.080.080.080.080.63%225,881
Feb 24, 20260.080.080.080.080.08-2.44%468,466
Feb 23, 20260.080.080.080.080.08-1.20%274,127
Feb 20, 20260.080.080.080.080.080.61%857,185
Feb 19, 20260.080.080.080.080.080.61%86,001
Feb 18, 20260.080.080.080.080.083.80%408,874
Feb 17, 20260.080.080.080.080.08-1,588,603
Feb 16, 20260.080.080.080.080.082.60%530,673
Feb 13, 20260.080.080.080.080.08-197,300
Feb 12, 20260.080.080.080.080.08-91,599
Feb 11, 20260.080.080.080.080.08-2.53%32,388
Feb 9, 20260.080.080.080.080.081.28%33,396
Feb 6, 20260.080.080.080.080.081.30%79,261
Feb 5, 20260.080.080.080.080.081.32%565,039
Feb 4, 20260.080.080.080.080.081.33%3,229
Feb 2, 20260.080.080.080.080.08-3.85%202,355
Jan 30, 20260.080.080.080.080.08-3.70%1,128,269
Jan 29, 20260.080.080.080.080.08-2,614,129
Jan 28, 20260.080.080.080.080.081.25%401,366
Jan 27, 20260.080.080.080.080.0814.29%2,677,372
Jan 23, 20260.070.070.070.070.07-2.78%951,144
Jan 22, 20260.070.070.070.070.07-47,018
Jan 21, 20260.070.070.070.070.07-501,898
Jan 20, 20260.070.070.070.070.075.88%283,850
Jan 19, 20260.070.070.070.070.07-849,111
Jan 16, 20260.070.070.060.070.073.03%1,042,695
Jan 15, 20260.070.070.070.070.07-181,460
Jan 14, 20260.070.070.070.070.07-12.00%872,480
Jan 13, 20260.070.080.070.080.087.14%260,154
Jan 12, 20260.070.070.070.070.07-20,745
Jan 9, 20260.070.070.070.070.07-4,312
Jan 7, 20260.070.070.070.070.076.06%209,573
Jan 6, 20260.070.070.070.070.07-2.22%35,971
Jan 5, 20260.070.070.060.070.070.75%392,396
Jan 2, 20260.070.070.070.070.07-466,373
Dec 31, 20250.070.070.070.070.07-30,434
Dec 30, 20250.070.070.070.070.07-2.90%1,128,415
Dec 29, 20250.070.070.070.070.07-0.72%142,009
Dec 23, 20250.070.070.070.070.070.72%154,007