Credit Clear Limited (ASX:CCR)
Australia · Delayed Price · Currency is AUD 0.2350
-0.0100 (-4.08%)
At close: Jan 22, 2026
Credit Clear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.08% | 293,133 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 389,252 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 148,660 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 7,238 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 257,925 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 125,965 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 186,771 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 233,265 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 16,353 |
| Jan 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 130,430 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 142,493 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 57,003 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 222,261 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.90% | 79,271 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 2.78% | 617,890 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 172,600 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 141,958 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 89,638 |
| Dec 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 8,967 |
| Dec 23, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 376,819 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 220,550 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 562,686 |
| Dec 18, 2025 | 0.25 | 0.30 | 0.24 | 0.28 | 0.28 | 16.67% | 841,188 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 118,335 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 293,546 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 48,634 |
| Dec 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 1,306,607 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 2,668,008 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 166,653 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.51% | 1,194,767 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 19,050 |
| Dec 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 299,815 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 415,845 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 399,737 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 70,802 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.97% | 367,882 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.96% | 380,169 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,263,613 |
| Nov 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,066,966 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 172,727 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 179,170 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 524,872 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 422,860 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 683,066 |
| Nov 18, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 270,411 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 49,331 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,840 |
| Nov 13, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 375,638 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,549,544 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 95,324 |