Cash Converters International Limited (ASX:CCV)
Australia · Delayed Price · Currency is AUD 0.3350
+0.0150 (4.69%)
Aug 1, 2025, 4:10 PM AEST
ASX:CCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 275,388 |
| Jun 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 202,206 |
| Jun 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 216,278 |
| Jun 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,259,849 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 896,687 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 430,921 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 466,152 |
| Jun 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,942,034 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 111,178 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 115,941 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 145,734 |
| Jun 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 229,870 |
| Jun 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 583,928 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 520,855 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 172,143 |
| Jun 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 1,268,579 |
| May 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 190,657 |
| May 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 222,827 |
| May 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 263,945 |
| May 27, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 1,486,244 |
| May 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 259,184 |
| May 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 827,611 |