Credit Corp Group Limited (ASX:CCP)
Australia · Delayed Price · Currency is AUD 16.38
-0.55 (-3.25%)
Sep 22, 2025, 4:10 PM AEST
Credit Corp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15.95 | -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 | 16.69 | 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 | 15.84 | -0.55% | 259,388 |
| Sep 1, 2025 | 16.66 | 16.66 | 16.17 | 16.28 | 15.93 | -1.33% | 226,509 |
| Aug 29, 2025 | 16.29 | 16.58 | 16.29 | 16.50 | 16.14 | 1.10% | 244,070 |
| Aug 28, 2025 | 16.64 | 16.70 | 16.23 | 16.32 | 15.97 | -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 | 16.24 | 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 | 15.79 | -0.06% | 382,500 |
| Aug 19, 2025 | 16.22 | 16.27 | 16.05 | 16.15 | 15.80 | -0.62% | 270,305 |
| Aug 18, 2025 | 16.47 | 16.54 | 16.22 | 16.25 | 15.90 | -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 | 16.34 | -2.45% | 475,910 |
| Aug 13, 2025 | 17.49 | 17.72 | 17.02 | 17.12 | 16.75 | -2.12% | 370,224 |
| Aug 12, 2025 | 17.54 | 17.64 | 17.22 | 17.49 | 17.11 | -0.91% | 330,466 |
| Aug 11, 2025 | 17.18 | 17.76 | 17.15 | 17.65 | 17.27 | 1.79% | 236,860 |
| Aug 8, 2025 | 17.58 | 17.58 | 17.06 | 17.34 | 16.96 | -1.37% | 465,174 |
| Aug 7, 2025 | 17.20 | 17.82 | 17.01 | 17.58 | 17.20 | 1.03% | 516,513 |
| Aug 6, 2025 | 17.65 | 18.07 | 17.36 | 17.40 | 17.02 | -1.86% | 889,158 |
| Aug 5, 2025 | 16.48 | 18.48 | 16.45 | 17.73 | 17.34 | 16.19% | 1,451,731 |
| Aug 4, 2025 | 15.62 | 15.72 | 15.17 | 15.26 | 14.93 | -2.30% | 223,438 |
| Aug 1, 2025 | 15.06 | 15.66 | 15.05 | 15.62 | 15.28 | 1.17% | 453,943 |
| Jul 31, 2025 | 15.19 | 15.45 | 15.10 | 15.44 | 15.10 | 1.11% | 305,558 |
| Jul 30, 2025 | 15.19 | 15.34 | 14.89 | 15.27 | 14.94 | 0.33% | 303,663 |
| Jul 29, 2025 | 15.20 | 15.23 | 14.81 | 15.22 | 14.89 | -0.91% | 234,253 |
| Jul 28, 2025 | 15.20 | 15.50 | 15.18 | 15.36 | 15.03 | 1.79% | 114,116 |
| Jul 25, 2025 | 15.21 | 15.23 | 14.98 | 15.09 | 14.76 | -0.40% | 108,746 |
| Jul 24, 2025 | 15.22 | 15.26 | 15.05 | 15.15 | 14.82 | -0.46% | 115,729 |
| Jul 23, 2025 | 15.40 | 15.50 | 15.12 | 15.22 | 14.89 | -1.10% | 177,365 |
| Jul 22, 2025 | 14.96 | 15.39 | 14.73 | 15.39 | 15.06 | 3.08% | 185,679 |
| Jul 21, 2025 | 15.00 | 15.11 | 14.83 | 14.93 | 14.61 | -1.32% | 71,032 |
| Jul 18, 2025 | 15.10 | 15.23 | 15.01 | 15.13 | 14.80 | 1.20% | 117,553 |
| Jul 17, 2025 | 15.13 | 15.13 | 14.85 | 14.95 | 14.63 | 0.20% | 143,436 |
| Jul 16, 2025 | 15.02 | 15.12 | 14.73 | 14.92 | 14.60 | -1.32% | 135,715 |
| Jul 15, 2025 | 14.80 | 15.14 | 14.51 | 15.12 | 14.79 | 3.00% | 196,345 |