ASX:CCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.31	0.31	0.30	0.30	-	-4.13%	1,600,467
Aug 21, 2026	0.32	0.32	0.32	0.32	0.32	-	324,587
Aug 20, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	69,830
Aug 19, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	169,213
Aug 18, 2026	0.32	0.32	0.31	0.32	0.32	-	365,230
Aug 17, 2026	0.32	0.32	0.32	0.32	0.32	-	123,636
Aug 14, 2026	0.32	0.33	0.32	0.32	0.32	-	201,112
Aug 13, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	323,627
Aug 12, 2026	0.32	0.33	0.31	0.31	0.31	-4.62%	639,297
Aug 11, 2026	0.33	0.33	0.32	0.33	0.33	-	628,854
Aug 10, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	402,343
Aug 7, 2026	0.32	0.33	0.32	0.32	0.32	-	525,883
Aug 6, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	673,878
Aug 5, 2026	0.33	0.33	0.32	0.33	0.33	-	413,819
Aug 4, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	108,163
Aug 3, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	357,566
Jul 31, 2026	0.33	0.34	0.33	0.34	0.34	6.35%	1,033,154
Jul 30, 2026	0.33	0.34	0.32	0.32	0.32	-5.97%	1,312,907
Jul 29, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	1,054,961
Jul 28, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	269,996
Jul 27, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	305,943
Jul 24, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	500,772
Jul 23, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	1,062,994
Jul 22, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	2,120,136
Jul 21, 2026	0.32	0.33	0.31	0.31	0.31	-	993,925
Jul 20, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	1,128,237
Jul 17, 2026	0.32	0.33	0.32	0.32	0.32	-	1,130,040
Jul 16, 2026	0.32	0.33	0.32	0.32	0.32	-	275,495
Jul 15, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	600,264
Jul 14, 2026	0.33	0.33	0.31	0.31	0.31	-	1,096,489
Jul 13, 2026	0.31	0.33	0.31	0.31	0.31	-	1,026,181
Jul 10, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	531,860
Jul 9, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	376,890
Jul 8, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	926,116
Jul 7, 2026	0.31	0.32	0.30	0.32	0.32	6.78%	2,779,682
Jul 6, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	670,104
Jul 3, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	790,991
Jul 2, 2026	0.31	0.32	0.30	0.31	0.31	6.90%	938,935
Jul 1, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	1,234,222
Jun 30, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	235,786
Jun 29, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	511,317
Jun 26, 2026	0.30	0.31	0.30	0.30	0.30	-	946,677
Jun 25, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	1,042,666
Jun 24, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	632,507
Jun 23, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	1,157,066
Jun 22, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	371,782
Jun 19, 2026	0.29	0.30	0.29	0.29	0.29	-	193,201
Jun 18, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	393,757
Jun 17, 2026	0.30	0.30	0.29	0.30	0.30	-	652,919
Jun 16, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	151,730