Credit Clear Limited (ASX:CCR)
Australia · Delayed Price · Currency is AUD 0.2400
+0.0100 (4.35%)
Sep 5, 2025, 4:10 PM AEST
Credit Clear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 841,937 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 257,427 |
| Sep 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 84,389 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 970,785 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 57,282 |
| Aug 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 447,595 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.27% | 437,406 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 183,832 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,262,051 |
| Aug 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 656,781 |
| Aug 22, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -2.04% | 1,590,211 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 27,199 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 346,072 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 313,544 |
| Aug 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 385,986 |
| Aug 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 101,723 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 192,564 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 228,319 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 172,730 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 128,945 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 79,124 |
| Aug 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,022 |
| Aug 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 17,572 |
| Aug 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 58,062 |
| Aug 6, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 185,485 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 81,715 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 85,000 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 144,027 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 37,485 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,898 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.10% | 474,690 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 166,894 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 105,160 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 213,798 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | 7.69% | 827,823 |
| Jul 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 364,529 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 42,483 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,788 |
| Jul 16, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 1.92% | 986,145 |
| Jul 15, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.64% | 275,371 |
| Jul 14, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 650,026 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 76,843 |
| Jul 10, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -4.08% | 838,390 |
| Jul 9, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 355,800 |
| Jul 8, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 330,765 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 139,660 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 383,398 |
| Jul 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 208,106 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 206,803 |