Credit Corp Group Limited (ASX:CCP)
Australia · Delayed Price · Currency is AUD 14.53
-0.45 (-3.00%)
Oct 17, 2025, 4:10 PM AEST
Credit Corp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.90 | 14.91 | 14.53 | 14.53 | 14.53 | -3.00% | 130,618 |
| Oct 16, 2025 | 14.97 | 15.12 | 14.89 | 14.98 | 14.98 | 0.47% | 176,978 |
| Oct 15, 2025 | 14.66 | 15.07 | 14.66 | 14.91 | 14.91 | 1.15% | 173,316 |
| Oct 14, 2025 | 14.69 | 14.83 | 14.57 | 14.74 | 14.74 | 0.27% | 147,244 |
| Oct 13, 2025 | 14.89 | 14.89 | 14.55 | 14.70 | 14.70 | -2.13% | 213,319 |
| Oct 10, 2025 | 15.00 | 15.06 | 14.80 | 15.02 | 15.02 | -0.27% | 160,224 |
| Oct 9, 2025 | 15.15 | 15.35 | 15.06 | 15.06 | 15.06 | -0.40% | 162,969 |
| Oct 8, 2025 | 15.20 | 15.34 | 15.05 | 15.12 | 15.12 | -0.53% | 405,033 |
| Oct 7, 2025 | 15.10 | 15.30 | 15.04 | 15.20 | 15.20 | 1.00% | 122,917 |
| Oct 6, 2025 | 15.31 | 15.35 | 15.01 | 15.05 | 15.05 | -1.38% | 112,717 |
| Oct 5, 2025 | 15.31 | 15.35 | 15.26 | 15.26 | 15.26 | -0.39% | 1,694 |
| Oct 3, 2025 | 15.19 | 15.35 | 15.18 | 15.32 | 15.32 | 0.20% | 122,247 |
| Oct 2, 2025 | 15.39 | 15.41 | 15.16 | 15.29 | 15.29 | 0.20% | 177,963 |
| Oct 1, 2025 | 15.26 | 15.45 | 15.23 | 15.26 | 15.26 | -0.20% | 174,432 |
| Sep 30, 2025 | 15.43 | 15.49 | 15.25 | 15.29 | 15.29 | -0.65% | 235,684 |
| Sep 29, 2025 | 15.58 | 15.62 | 15.26 | 15.39 | 15.39 | -1.03% | 199,828 |
| Sep 26, 2025 | 15.35 | 15.58 | 15.29 | 15.55 | 15.55 | 0.65% | 365,820 |
| Sep 25, 2025 | 15.80 | 15.85 | 15.45 | 15.45 | 15.45 | -2.28% | 216,782 |
| Sep 24, 2025 | 16.10 | 16.10 | 15.69 | 15.81 | 15.81 | -1.80% | 218,141 |
| Sep 23, 2025 | 16.46 | 16.61 | 16.04 | 16.10 | 16.10 | -1.71% | 238,505 |
| Sep 22, 2025 | 17.00 | 17.01 | 16.33 | 16.38 | 16.38 | -3.25% | 204,044 |
| Sep 19, 2025 | 16.79 | 16.97 | 16.58 | 16.93 | 16.93 | 1.50% | 1,944,155 |
| Sep 18, 2025 | 16.67 | 16.78 | 16.49 | 16.68 | 16.68 | 1.71% | 280,339 |
| Sep 17, 2025 | 16.66 | 16.66 | 16.30 | 16.40 | 16.40 | -1.50% | 171,791 |
| Sep 16, 2025 | 16.39 | 16.65 | 16.29 | 16.65 | 16.65 | 2.08% | 242,504 |
| Sep 15, 2025 | 16.35 | 16.35 | 15.97 | 16.31 | 16.31 | 0.06% | 156,376 |
| Sep 14, 2025 | 16.35 | 16.35 | 16.30 | 16.30 | 15.94 | -1.57% | 323,445 |
| Sep 12, 2025 | 16.80 | 17.16 | 16.49 | 16.56 | 16.20 | 0.30% | 319,997 |
| Sep 11, 2025 | 16.67 | 16.70 | 16.20 | 16.51 | 16.15 | -0.48% | 278,945 |
| Sep 10, 2025 | 16.44 | 16.64 | 16.40 | 16.59 | 16.23 | 0.91% | 340,240 |
| Sep 9, 2025 | 16.41 | 16.78 | 16.37 | 16.44 | 16.08 | -0.06% | 307,963 |
| Sep 8, 2025 | 16.50 | 16.70 | 16.15 | 16.45 | 16.09 | 0.30% | 249,553 |
| Sep 5, 2025 | 16.49 | 16.59 | 16.33 | 16.40 | 16.04 | -0.30% | 172,584 |
| Sep 4, 2025 | 16.28 | 16.50 | 16.11 | 16.45 | 16.09 | 3.33% | 284,606 |
| Sep 3, 2025 | 16.15 | 16.23 | 15.80 | 15.92 | 15.57 | -1.67% | 260,434 |
| Sep 2, 2025 | 16.28 | 16.59 | 16.16 | 16.19 | 15.83 | -0.55% | 259,388 |
| Sep 1, 2025 | 16.66 | 16.66 | 16.18 | 16.28 | 15.92 | -1.33% | 226,509 |
| Aug 29, 2025 | 16.29 | 16.59 | 16.29 | 16.50 | 16.14 | 1.10% | 244,070 |
| Aug 28, 2025 | 16.64 | 16.70 | 16.23 | 16.32 | 15.96 | -1.15% | 124,129 |
| Aug 27, 2025 | 16.66 | 16.92 | 16.26 | 16.51 | 16.15 | -0.54% | 290,311 |
| Aug 26, 2025 | 15.90 | 16.71 | 15.75 | 16.60 | 16.23 | 4.40% | 716,321 |
| Aug 25, 2025 | 16.23 | 16.24 | 15.81 | 15.90 | 15.55 | -0.25% | 262,012 |
| Aug 22, 2025 | 16.13 | 16.23 | 15.85 | 15.94 | 15.59 | -0.38% | 372,447 |
| Aug 21, 2025 | 16.15 | 16.19 | 15.95 | 16.00 | 15.65 | -0.87% | 596,479 |
| Aug 20, 2025 | 16.35 | 16.80 | 16.07 | 16.14 | 15.78 | -0.06% | 382,500 |
| Aug 19, 2025 | 16.22 | 16.27 | 16.05 | 16.15 | 15.79 | -0.62% | 270,305 |
| Aug 18, 2025 | 16.47 | 16.54 | 16.22 | 16.25 | 15.89 | -1.63% | 263,840 |
| Aug 15, 2025 | 16.60 | 16.75 | 16.46 | 16.52 | 16.16 | -1.08% | 331,787 |
| Aug 14, 2025 | 16.99 | 17.08 | 16.62 | 16.70 | 16.33 | -2.45% | 475,910 |
| Aug 13, 2025 | 17.49 | 17.72 | 17.02 | 17.12 | 16.74 | -2.12% | 370,224 |