Credit Corp Group Limited (ASX:CCP)
Australia · Delayed Price · Currency is AUD 16.50
+0.18 (1.10%)
Aug 29, 2025, 4:10 PM AEST
Credit Corp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.29 | 16.59 | 16.29 | 16.50 | 16.50 | 1.10% | 244,070 |
| Aug 28, 2025 | 16.64 | 16.70 | 16.23 | 16.32 | 16.32 | -1.15% | 124,129 |
| Aug 27, 2025 | 16.66 | 16.92 | 16.26 | 16.51 | 16.51 | -0.54% | 290,311 |
| Aug 26, 2025 | 15.90 | 16.71 | 15.75 | 16.60 | 16.60 | 4.40% | 716,321 |
| Aug 25, 2025 | 16.23 | 16.24 | 15.81 | 15.90 | 15.90 | -0.25% | 262,012 |
| Aug 22, 2025 | 16.13 | 16.23 | 15.85 | 15.94 | 15.94 | -0.38% | 372,447 |
| Aug 21, 2025 | 16.15 | 16.19 | 15.95 | 16.00 | 16.00 | -0.87% | 596,479 |
| Aug 20, 2025 | 16.35 | 16.80 | 16.07 | 16.14 | 16.14 | -0.06% | 382,500 |
| Aug 19, 2025 | 16.22 | 16.27 | 16.05 | 16.15 | 16.15 | -0.62% | 270,305 |
| Aug 18, 2025 | 16.47 | 16.54 | 16.22 | 16.25 | 16.25 | -1.63% | 263,840 |
| Aug 15, 2025 | 16.60 | 16.75 | 16.46 | 16.52 | 16.52 | -1.08% | 331,787 |
| Aug 14, 2025 | 16.99 | 17.08 | 16.62 | 16.70 | 16.70 | -2.45% | 475,910 |
| Aug 13, 2025 | 17.49 | 17.72 | 17.02 | 17.12 | 17.12 | -2.12% | 370,224 |
| Aug 12, 2025 | 17.54 | 17.64 | 17.22 | 17.49 | 17.49 | -0.91% | 330,466 |
| Aug 11, 2025 | 17.18 | 17.76 | 17.15 | 17.65 | 17.65 | 1.79% | 236,860 |
| Aug 8, 2025 | 17.58 | 17.58 | 17.06 | 17.34 | 17.34 | -1.37% | 465,174 |
| Aug 7, 2025 | 17.20 | 17.82 | 17.01 | 17.58 | 17.58 | 1.03% | 516,513 |
| Aug 6, 2025 | 17.65 | 18.07 | 17.36 | 17.40 | 17.40 | -1.86% | 889,158 |
| Aug 5, 2025 | 16.48 | 18.48 | 16.45 | 17.73 | 17.73 | 16.19% | 1,451,731 |
| Aug 4, 2025 | 15.62 | 15.72 | 15.17 | 15.26 | 15.26 | -2.30% | 223,438 |
| Aug 1, 2025 | 15.06 | 15.66 | 15.05 | 15.62 | 15.62 | 1.17% | 453,943 |
| Jul 31, 2025 | 15.19 | 15.45 | 15.10 | 15.44 | 15.44 | 1.11% | 305,558 |
| Jul 30, 2025 | 15.19 | 15.34 | 14.89 | 15.27 | 15.27 | 0.33% | 303,663 |
| Jul 29, 2025 | 15.20 | 15.23 | 14.81 | 15.22 | 15.22 | -0.91% | 234,253 |
| Jul 28, 2025 | 15.20 | 15.50 | 15.18 | 15.36 | 15.36 | 1.79% | 114,116 |
| Jul 25, 2025 | 15.21 | 15.23 | 14.98 | 15.09 | 15.09 | -0.40% | 108,746 |
| Jul 24, 2025 | 15.22 | 15.26 | 15.05 | 15.15 | 15.15 | -0.46% | 115,729 |
| Jul 23, 2025 | 15.40 | 15.50 | 15.12 | 15.22 | 15.22 | -1.10% | 177,365 |
| Jul 22, 2025 | 14.96 | 15.39 | 14.73 | 15.39 | 15.39 | 3.08% | 185,679 |
| Jul 21, 2025 | 15.00 | 15.11 | 14.83 | 14.93 | 14.93 | -1.32% | 71,032 |
| Jul 18, 2025 | 15.10 | 15.23 | 15.01 | 15.13 | 15.13 | 1.20% | 117,553 |
| Jul 17, 2025 | 15.13 | 15.13 | 14.85 | 14.95 | 14.95 | 0.20% | 143,436 |
| Jul 16, 2025 | 15.02 | 15.12 | 14.73 | 14.92 | 14.92 | -1.32% | 135,715 |
| Jul 15, 2025 | 14.80 | 15.14 | 14.51 | 15.12 | 15.12 | 3.00% | 196,345 |
| Jul 14, 2025 | 14.56 | 14.74 | 14.42 | 14.68 | 14.68 | -0.14% | 153,979 |
| Jul 11, 2025 | 14.83 | 14.97 | 14.54 | 14.70 | 14.70 | -0.68% | 146,449 |
| Jul 10, 2025 | 14.80 | 14.90 | 14.62 | 14.80 | 14.80 | 1.65% | 198,741 |
| Jul 9, 2025 | 14.49 | 14.60 | 14.32 | 14.56 | 14.56 | 1.39% | 194,731 |
| Jul 8, 2025 | 14.38 | 14.45 | 14.04 | 14.36 | 14.36 | 0.28% | 133,954 |
| Jul 7, 2025 | 14.32 | 14.48 | 14.08 | 14.32 | 14.32 | - | 115,247 |
| Jul 4, 2025 | 14.25 | 14.39 | 14.16 | 14.32 | 14.32 | 1.06% | 173,077 |
| Jul 3, 2025 | 13.81 | 14.31 | 13.61 | 14.17 | 14.17 | 2.76% | 387,855 |
| Jul 2, 2025 | 13.85 | 13.95 | 13.73 | 13.79 | 13.79 | 0.58% | 174,249 |
| Jul 1, 2025 | 13.80 | 13.95 | 13.61 | 13.71 | 13.71 | 1.33% | 148,730 |
| Jun 30, 2025 | 13.88 | 13.88 | 13.44 | 13.53 | 13.53 | -1.31% | 251,858 |
| Jun 27, 2025 | 13.48 | 13.82 | 13.48 | 13.71 | 13.71 | 1.33% | 230,963 |
| Jun 26, 2025 | 13.20 | 13.62 | 12.89 | 13.53 | 13.53 | 1.42% | 366,700 |
| Jun 25, 2025 | 13.58 | 13.58 | 13.14 | 13.34 | 13.34 | 0.45% | 373,715 |
| Jun 24, 2025 | 13.20 | 13.49 | 13.04 | 13.28 | 13.28 | 2.63% | 244,533 |
| Jun 23, 2025 | 12.77 | 13.07 | 12.74 | 12.94 | 12.94 | -1.97% | 256,832 |