Credit Corp Group Limited (ASX:CCP)
Australia · Delayed Price · Currency is AUD 10.60
-0.03 (-0.28%)
Apr 28, 2026, 4:10 PM AEST
Credit Corp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.65 | 10.65 | 10.48 | 10.59 | - | -0.38% | 13,415 |
| Apr 27, 2026 | 10.68 | 10.71 | 10.48 | 10.63 | 10.63 | 0.19% | 120,380 |
| Apr 24, 2026 | 10.76 | 10.76 | 10.46 | 10.61 | 10.61 | -1.21% | 191,127 |
| Apr 23, 2026 | 10.69 | 10.85 | 10.61 | 10.74 | 10.74 | 0.66% | 217,991 |
| Apr 22, 2026 | 10.75 | 10.77 | 10.59 | 10.67 | 10.67 | -1.11% | 194,667 |
| Apr 21, 2026 | 10.84 | 10.84 | 10.72 | 10.79 | 10.79 | -0.09% | 108,583 |
| Apr 20, 2026 | 10.71 | 10.88 | 10.66 | 10.80 | 10.80 | 1.31% | 138,003 |
| Apr 17, 2026 | 10.70 | 10.86 | 10.59 | 10.66 | 10.66 | -0.47% | 421,438 |
| Apr 16, 2026 | 10.92 | 11.01 | 10.68 | 10.71 | 10.71 | -0.46% | 297,706 |
| Apr 15, 2026 | 11.03 | 11.16 | 10.70 | 10.76 | 10.76 | 0.65% | 309,156 |
| Apr 14, 2026 | 10.76 | 10.83 | 10.62 | 10.69 | 10.69 | 1.71% | 210,887 |
| Apr 13, 2026 | 10.49 | 10.77 | 10.36 | 10.51 | 10.51 | -0.94% | 269,545 |
| Apr 10, 2026 | 10.57 | 10.62 | 10.45 | 10.61 | 10.61 | 1.53% | 197,708 |
| Apr 9, 2026 | 10.69 | 10.70 | 10.38 | 10.45 | 10.45 | -2.25% | 237,862 |
| Apr 8, 2026 | 10.30 | 10.86 | 10.30 | 10.69 | 10.69 | 2.69% | 395,102 |
| Apr 7, 2026 | 10.46 | 10.65 | 10.30 | 10.41 | 10.41 | 1.17% | 252,888 |
| Apr 2, 2026 | 10.80 | 10.80 | 10.23 | 10.29 | 10.29 | -3.56% | 418,030 |
| Apr 1, 2026 | 10.80 | 10.85 | 10.63 | 10.67 | 10.67 | - | 308,632 |
| Mar 31, 2026 | 10.20 | 10.72 | 10.06 | 10.67 | 10.67 | 5.12% | 665,695 |
| Mar 30, 2026 | 9.98 | 10.16 | 9.68 | 10.15 | 10.15 | 0.79% | 743,240 |
| Mar 27, 2026 | 9.65 | 10.11 | 9.64 | 10.07 | 10.07 | 2.44% | 547,176 |
| Mar 26, 2026 | 9.85 | 9.93 | 9.71 | 9.83 | 9.83 | 0.10% | 814,505 |
| Mar 25, 2026 | 9.86 | 10.01 | 9.70 | 9.82 | 9.82 | 0.10% | 620,780 |
| Mar 24, 2026 | 9.87 | 9.89 | 9.54 | 9.81 | 9.81 | 1.87% | 490,911 |
| Mar 23, 2026 | 9.76 | 9.81 | 9.50 | 9.63 | 9.63 | -3.02% | 793,560 |
| Mar 20, 2026 | 10.13 | 10.17 | 9.93 | 9.93 | 9.93 | -2.55% | 904,792 |
| Mar 19, 2026 | 10.50 | 10.52 | 10.14 | 10.19 | 10.19 | -3.87% | 347,782 |
| Mar 18, 2026 | 10.50 | 10.71 | 10.44 | 10.60 | 10.60 | 1.24% | 382,479 |
| Mar 17, 2026 | 10.57 | 10.57 | 10.35 | 10.47 | 10.47 | -3.23% | 296,304 |
| Mar 16, 2026 | 10.71 | 10.94 | 10.60 | 10.82 | 10.50 | 0.37% | 425,241 |
| Mar 13, 2026 | 10.79 | 10.92 | 10.60 | 10.78 | 10.46 | -1.10% | 405,070 |
| Mar 12, 2026 | 11.22 | 11.41 | 10.73 | 10.90 | 10.58 | -2.77% | 701,076 |
| Mar 11, 2026 | 11.27 | 11.28 | 11.10 | 11.21 | 10.88 | 0.63% | 368,117 |
| Mar 10, 2026 | 11.60 | 11.60 | 11.10 | 11.14 | 10.81 | -1.42% | 480,221 |
| Mar 9, 2026 | 11.80 | 11.80 | 11.19 | 11.30 | 10.97 | -4.48% | 689,863 |
| Mar 6, 2026 | 11.70 | 11.83 | 11.56 | 11.83 | 11.48 | 0.68% | 444,217 |
| Mar 5, 2026 | 11.71 | 11.82 | 11.63 | 11.75 | 11.40 | 1.56% | 347,936 |
| Mar 4, 2026 | 11.80 | 11.86 | 11.47 | 11.57 | 11.23 | -2.69% | 500,562 |
| Mar 3, 2026 | 11.96 | 12.15 | 11.78 | 11.89 | 11.54 | -0.83% | 270,731 |
| Mar 2, 2026 | 12.19 | 12.19 | 11.95 | 11.99 | 11.64 | -1.56% | 253,807 |
| Feb 27, 2026 | 12.25 | 12.37 | 12.15 | 12.18 | 11.82 | 0.66% | 277,012 |
| Feb 26, 2026 | 12.14 | 12.26 | 12.08 | 12.10 | 11.74 | 0.58% | 327,474 |
| Feb 25, 2026 | 11.86 | 12.12 | 11.82 | 12.03 | 11.67 | 2.38% | 189,987 |
| Feb 24, 2026 | 12.68 | 12.68 | 11.75 | 11.75 | 11.40 | -3.45% | 488,730 |
| Feb 23, 2026 | 12.68 | 12.80 | 12.17 | 12.17 | 11.81 | -4.02% | 442,014 |
| Feb 20, 2026 | 12.55 | 12.76 | 12.50 | 12.68 | 12.30 | -0.16% | 327,473 |
| Feb 19, 2026 | 12.50 | 12.79 | 12.42 | 12.70 | 12.32 | 1.44% | 553,439 |
| Feb 18, 2026 | 12.28 | 12.54 | 12.27 | 12.52 | 12.15 | 2.04% | 335,946 |
| Feb 17, 2026 | 12.34 | 12.34 | 12.07 | 12.27 | 11.91 | 0.66% | 164,866 |
| Feb 16, 2026 | 12.15 | 12.28 | 11.96 | 12.19 | 11.83 | 0.91% | 475,022 |