ASX:CCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.36	0.36	0.34	0.34	-	-4.23%	114,060
Aug 27, 2025	0.34	0.36	0.34	0.36	0.36	-	1,008,103
Aug 26, 2025	0.35	0.36	0.34	0.36	0.36	2.90%	182,484
Aug 25, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	530,133
Aug 22, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	320,920
Aug 21, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	2,074,675
Aug 20, 2025	0.36	0.36	0.35	0.36	0.36	-	217,333
Aug 19, 2025	0.37	0.37	0.35	0.36	0.36	-1.39%	897,281
Aug 18, 2025	0.36	0.36	0.36	0.36	0.36	-	327,338
Aug 17, 2025	0.36	0.36	0.36	0.36	0.36	-	53,921
Aug 15, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	239,241
Aug 14, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	765,392
Aug 13, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	1,056,817
Aug 12, 2025	0.35	0.35	0.34	0.35	0.35	-	178,568
Aug 11, 2025	0.34	0.36	0.34	0.35	0.35	6.06%	665,998
Aug 8, 2025	0.34	0.34	0.33	0.33	0.33	-	141,754
Aug 7, 2025	0.34	0.34	0.33	0.33	0.33	-	143,712
Aug 6, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	153,742
Aug 5, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	624,078
Aug 4, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	550,881
Aug 3, 2025	0.34	0.34	0.34	0.34	0.34	-	3,536
Aug 1, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	471,925
Jul 31, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	896,573
Jul 30, 2025	0.33	0.33	0.32	0.33	0.33	-	242,176
Jul 29, 2025	0.33	0.33	0.32	0.33	0.33	-	5,275,263
Jul 28, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	437,078
Jul 27, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	2,660
Jul 25, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	382,796
Jul 24, 2025	0.33	0.34	0.33	0.33	0.33	-	480,311
Jul 23, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	540,134
Jul 22, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	426,294
Jul 21, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	807,647
Jul 18, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	580,669
Jul 17, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	8,758,345
Jul 16, 2025	0.31	0.31	0.30	0.31	0.31	-	331,138
Jul 15, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	88,559
Jul 14, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	887,067
Jul 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	197,650
Jul 10, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	199,644
Jul 9, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	447,693
Jul 8, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	894,802
Jul 7, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	519,250
Jul 4, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	1,148,285
Jul 3, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	582,074
Jul 2, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	850,430
Jul 1, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	708,182
Jun 30, 2025	0.29	0.29	0.28	0.28	0.28	-	899,923
Jun 27, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	244,340
Jun 26, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	499,280
Jun 25, 2025	0.28	0.29	0.28	0.28	0.28	-	455,622