Skip to main content
logo
Change Financial Limited (ASX:CCA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0730
+0.0050 (7.35%)
Jun 4, 2026, 3:12 PM AEST

Change Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20260.070.070.070.07-2.94%29,000
Jun 3, 20260.070.070.070.070.07-313,343
Jun 2, 20260.070.070.070.070.07-1.45%1,102,247
Jun 1, 20260.070.070.070.070.07-1.43%432,695
May 29, 20260.070.070.070.070.07-371,402
May 28, 20260.070.070.070.070.07-900,509
May 27, 20260.070.070.070.070.07-4.11%684,133
May 26, 20260.070.070.070.070.071.39%615,870
May 22, 20260.070.070.070.070.07-1.37%1,294,400
May 21, 20260.080.080.070.070.07-3.95%572,612
May 20, 20260.080.080.080.080.081.33%42,724
May 19, 20260.080.080.080.080.08-3.85%927,694
May 18, 20260.080.080.080.080.08-2.50%1,692,670
May 15, 20260.080.080.080.080.081.27%500,000
May 14, 20260.080.080.080.080.081.28%119,999
May 13, 20260.080.080.080.080.08-6.02%585,143
May 12, 20260.080.080.080.080.081.22%3,495
May 11, 20260.080.080.080.080.08-3.53%309,429
May 8, 20260.090.090.090.090.09-500
May 7, 20260.090.090.080.090.09-4.49%85,252
May 6, 20260.090.090.080.090.091.14%96,352
May 5, 20260.090.090.090.090.09-2.22%309,078
May 4, 20260.090.090.090.090.09-49,168
May 1, 20260.090.090.090.090.092.27%406,247
Apr 30, 20260.090.100.090.090.09-7.37%576,901
Apr 29, 20260.100.100.100.100.10-1.04%521,156
Apr 28, 20260.090.100.090.100.105.49%375,529
Apr 27, 20260.090.090.090.090.093.41%63,100
Apr 24, 20260.090.090.090.090.09-65,057
Apr 23, 20260.090.090.090.090.09-62,980
Apr 22, 20260.090.090.090.090.092.33%492,066
Apr 21, 20260.090.090.090.090.093.61%524,254
Apr 20, 20260.080.080.080.080.081.22%287,460
Apr 17, 20260.080.080.080.080.08-12,564
Apr 16, 20260.080.090.080.080.08-2.38%135,766
Apr 15, 20260.080.080.080.080.082.44%214,439
Apr 14, 20260.080.080.080.080.083.80%298,615
Apr 13, 20260.080.080.080.080.08-1.25%102,067
Apr 10, 20260.080.080.080.080.082.56%99,337
Apr 8, 20260.080.080.080.080.081.30%12,553
Apr 7, 20260.080.080.080.080.08-179,133
Apr 2, 20260.080.080.080.080.08-197,417
Apr 1, 20260.080.080.080.080.08-65,822
Mar 31, 20260.080.080.080.080.08-187,500
Mar 30, 20260.080.080.080.080.08-653,558
Mar 27, 20260.080.080.080.080.08-100,173
Mar 26, 20260.080.080.080.080.08-25,818
Mar 25, 20260.070.080.070.080.081.32%456,400
Mar 24, 20260.080.080.080.080.081.33%552,859
Mar 23, 20260.080.080.070.080.08-2.60%838,833