Change Financial Limited (ASX:CCA)
Australia · Delayed Price · Currency is AUD 0.0500
+0.0010 (2.04%)
Aug 7, 2026, 1:44 PM AEST
Change Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 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 |
| Jul 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.95% | 313,421 |
| Jul 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 134,462 |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.95% | 139,400 |
| Jun 30, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.30% | 716,150 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | 16,680 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 250,362 |
| Jun 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.00% | 242,273 |
| Jun 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | 151,953 |
| Jun 23, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 355,063 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 450,653 |
| Jun 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 616,503 |
| Jun 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.85% | 1,430 |
| Jun 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.85% | 2,240,054 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.95% | 1,099,008 |
| Jun 15, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.56% | 694,778 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.35% | 175,783 |
| Jun 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 154,742 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 747,089 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 412,671 |
| Jun 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 9,534 |
| Jun 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.35% | 92,175 |
| Jun 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 313,343 |
| Jun 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 1,102,247 |
| Jun 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 432,695 |
| May 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 371,402 |
| May 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 900,509 |
| May 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 684,133 |