ASX:CCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	324,008
Oct 7, 2025	0.33	0.34	0.32	0.33	0.33	3.13%	1,493,617
Oct 6, 2025	0.32	0.33	0.32	0.32	0.32	-	402,099
Oct 5, 2025	0.32	0.32	0.32	0.32	0.32	-	8,090
Oct 3, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	150,038
Oct 2, 2025	0.33	0.33	0.32	0.33	0.33	-1.49%	534,004
Oct 1, 2025	0.32	0.34	0.32	0.34	0.34	3.08%	327,001
Sep 30, 2025	0.32	0.34	0.32	0.33	0.33	1.56%	824,501
Sep 29, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	406,446
Sep 26, 2025	0.34	0.34	0.32	0.32	0.32	-7.35%	759,830
Sep 25, 2025	0.34	0.34	0.33	0.34	0.34	4.62%	130,471
Sep 24, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	344,781
Sep 23, 2025	0.34	0.34	0.33	0.33	0.33	1.54%	487,809
Sep 22, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	250,616
Sep 19, 2025	0.33	0.34	0.33	0.33	0.33	-	582,140
Sep 18, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	474,417
Sep 17, 2025	0.35	0.35	0.33	0.34	0.34	-1.47%	646,583
Sep 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	426,148
Sep 15, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	693,888
Sep 12, 2025	0.36	0.36	0.35	0.35	0.35	-	490,859
Sep 11, 2025	0.36	0.37	0.35	0.35	0.35	1.45%	1,735,591
Sep 10, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	422,890
Sep 9, 2025	0.34	0.35	0.33	0.34	0.34	-	1,633,042
Sep 8, 2025	0.35	0.36	0.32	0.34	0.34	-4.23%	544,942
Sep 5, 2025	0.36	0.37	0.35	0.36	0.35	-	706,501
Sep 4, 2025	0.36	0.38	0.35	0.36	0.35	-	1,270,619
Sep 3, 2025	0.36	0.36	0.35	0.36	0.35	-	53,819
Sep 2, 2025	0.35	0.36	0.35	0.36	0.35	-	690,323
Sep 1, 2025	0.34	0.36	0.34	0.36	0.35	4.41%	3,014,631
Aug 29, 2025	0.36	0.36	0.34	0.34	0.33	-4.23%	571,873
Aug 28, 2025	0.36	0.36	0.34	0.36	0.35	-	351,744
Aug 27, 2025	0.34	0.36	0.34	0.36	0.35	-	1,008,103
Aug 26, 2025	0.35	0.36	0.34	0.36	0.35	2.90%	182,484
Aug 25, 2025	0.36	0.36	0.34	0.35	0.34	-2.82%	530,133
Aug 22, 2025	0.35	0.36	0.34	0.36	0.35	1.43%	320,920
Aug 21, 2025	0.35	0.36	0.35	0.35	0.34	-1.41%	2,074,675
Aug 20, 2025	0.36	0.36	0.35	0.36	0.35	-	217,333
Aug 19, 2025	0.37	0.37	0.35	0.36	0.35	-1.39%	897,281
Aug 18, 2025	0.36	0.36	0.36	0.36	0.35	-	327,338
Aug 17, 2025	0.36	0.36	0.36	0.36	0.35	-	53,921
Aug 15, 2025	0.36	0.37	0.35	0.36	0.35	2.86%	239,241
Aug 14, 2025	0.37	0.37	0.35	0.35	0.34	-2.78%	765,392
Aug 13, 2025	0.35	0.37	0.35	0.36	0.35	2.86%	1,056,817
Aug 12, 2025	0.35	0.35	0.34	0.35	0.34	-	178,568
Aug 11, 2025	0.34	0.36	0.34	0.35	0.34	6.06%	665,998
Aug 8, 2025	0.34	0.34	0.33	0.33	0.32	-	141,754
Aug 7, 2025	0.34	0.34	0.33	0.33	0.32	-	143,712
Aug 6, 2025	0.34	0.34	0.33	0.33	0.32	-2.94%	153,742
Aug 5, 2025	0.35	0.35	0.33	0.34	0.33	-1.45%	624,078
Aug 4, 2025	0.34	0.35	0.33	0.35	0.34	2.99%	550,881