Change Financial Limited (ASX:CCA)
Australia · Delayed Price · Currency is AUD 0.0440
0.00 (0.00%)
Sep 16, 2026, 2:24 PM AEST
Change Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.33% | 1,345,133 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 712,385 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 516,362 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 1,425,827 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 396,267 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 158,331 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 117,444 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 712,400 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 252,774 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 439,460 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 614,507 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 894,517 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 2,901,760 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 722,849 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 688,690 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 172,508 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.91% | 1,226,218 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.00% | 136,851 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.01% | 598,333 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.00% | 831,794 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 913,033 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 873,708 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 2,117,101 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 984,453 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 401,395 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 203,498 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 494,771 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 2,108,555 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 1,104,718 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 116,000 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,350 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 90,545 |
| Jul 30, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 497,422 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.41% | 2,070,558 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.90% | 1,691,621 |
| Jul 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 11.54% | 1,180,612 |
| Jul 24, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 8.33% | 3,556,102 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.11% | 2,551,661 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -14.29% | 7,201,151 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.00% | 605,401 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 142,857 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 75,207 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 283,661 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,850 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.82% | 83,190 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | 647,785 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 929,942 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 1,045,857 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 352,949 |
| Jul 7, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.37% | 244,503 |