ASX - Delayed Quote AUD

Credit Corp Group Limited (CCP.AX)

Compare
15.15
-0.42
(-2.70%)
At close: 4:10:32 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 3, 202515.5015.5414.9315.1515.15398,723
Jan 31, 202515.7816.1015.4715.5715.57654,285
Jan 30, 202517.9617.9615.9015.9515.95474,544
Jan 29, 202517.8018.2417.5618.2418.24314,431
Jan 28, 202517.3717.4517.0817.3617.36118,122
Jan 24, 202517.4217.7617.3217.3317.3360,517
Jan 23, 202517.7217.8317.4117.7017.70137,233
Jan 22, 202517.3917.7317.3617.6417.64115,603
Jan 21, 202517.3817.5217.1917.4517.45152,038
Jan 20, 202517.5517.7017.0217.1217.12182,513
Jan 17, 202517.3417.5917.2517.5517.55100,336
Jan 16, 202517.2217.5116.9517.3617.36165,204
Jan 15, 202516.5117.0316.5116.9516.95133,542
Jan 14, 202516.3416.8316.3416.8316.8391,342
Jan 13, 202516.4516.4516.2016.2516.25135,523
Jan 10, 202516.5016.6216.3316.5216.52111,535
Jan 9, 202516.3016.4016.1316.3216.32136,597
Jan 8, 202516.1016.4315.9416.4016.4097,133
Jan 7, 202516.0816.2016.0016.1316.1370,536
Jan 6, 202516.0216.0915.8615.9615.9655,742
Jan 3, 202515.9616.1615.8716.0116.0198,043
Jan 2, 202515.9316.1315.8116.0516.0570,967
Dec 31, 202415.8816.0615.8615.9915.9940,079
Dec 30, 202416.0016.0715.8916.0216.0280,879
Dec 27, 202416.0516.1915.9616.1916.19109,022
Dec 24, 202415.8016.1115.8016.1116.1199,211
Dec 23, 202415.8016.0915.8016.0416.04132,972
Dec 20, 202416.3016.3015.7915.8015.80140,991
Dec 19, 202415.6116.4115.6116.3316.33338,343
Dec 18, 202416.7016.7015.1715.1715.17306,878
Dec 17, 202416.5016.5016.1816.4716.47250,142
Dec 16, 202416.3216.4316.2016.3016.30304,433
Dec 13, 202416.2516.2816.0016.2816.28107,331
Dec 12, 202416.8016.8816.2916.3516.35233,553
Dec 11, 202416.6416.8516.6016.6616.66121,571
Dec 10, 202417.0017.1116.6416.6416.64121,954
Dec 9, 202417.6617.6717.2017.3017.30134,749
Dec 6, 202417.8517.9717.5817.6717.6799,266
Dec 5, 202418.0018.4517.9818.1618.16202,477
Dec 4, 202417.8118.2017.7317.8717.8788,224
Dec 3, 202418.2818.2817.9618.0718.0779,054
Dec 2, 202417.8918.1717.8517.9817.98104,319
Nov 29, 202417.7817.9317.6417.7517.75111,024
Nov 28, 202417.9418.0917.7417.9717.97117,605
Nov 27, 202418.2018.2617.6017.7717.77117,230
Nov 26, 202417.8618.3317.8318.0818.08111,990
Nov 25, 202418.3318.4517.8417.8417.84289,448
Nov 22, 202417.8918.2017.6618.0118.01209,236
Nov 21, 202417.8617.8617.3917.4917.49105,484
Nov 20, 202418.0818.0817.5817.5817.58125,660
Nov 19, 202418.0518.1717.6617.7017.7098,822
Nov 18, 202417.8618.0917.7517.9017.9094,424
Nov 15, 202418.0018.1817.8317.8617.8696,617
Nov 14, 202417.8618.0217.7217.8517.8591,558
Nov 13, 202418.2818.2917.8617.9417.94156,153
Nov 12, 202418.4218.4218.0818.2018.20172,773
Nov 11, 202418.0018.5118.0018.4218.42154,842
Nov 8, 202418.3518.4117.9718.0418.04266,664
Nov 7, 202417.8618.3217.6118.2018.20490,962
Nov 6, 202417.2617.3817.0517.3517.3598,499
Nov 5, 202417.0317.2116.8316.8916.8978,531
Nov 4, 202417.5517.5517.0617.1917.1999,564
Nov 1, 202417.0317.2916.8517.1717.1784,326
Oct 31, 202417.2817.4317.0017.3717.37160,971
Oct 30, 202417.3117.4617.1317.3117.31113,262
Oct 29, 202417.6917.9717.2217.2517.25167,161
Oct 28, 202417.5017.6517.3817.6017.6079,943
Oct 25, 202417.4117.6017.2817.4017.4062,468
Oct 24, 202417.2517.6217.1517.4017.4084,486
Oct 23, 202417.3117.4417.0017.4417.44111,191
Oct 22, 202417.6517.6517.0517.0917.0995,862
Oct 21, 202417.7917.8517.5317.7017.70140,327
Oct 18, 202417.7517.7717.5317.6117.61108,455
Oct 17, 202417.7317.9017.5317.7417.74148,642
Oct 16, 202417.3017.6117.3017.5417.54209,687
Oct 15, 202417.2517.5017.0917.5017.50164,492
Oct 14, 202417.2217.2416.8017.0817.0866,322
Oct 11, 202417.4017.4016.9417.0617.06116,478
Oct 10, 202416.9517.4116.8117.3017.30339,556
Oct 9, 202416.8116.9816.6516.8616.86213,132
Oct 8, 202416.0416.7716.0016.7716.77272,995
Oct 7, 202415.7616.2915.6216.1716.1774,271
Oct 4, 202415.6315.8915.6215.7215.7279,314
Oct 3, 202415.8916.0715.5915.9515.95121,935
Oct 2, 202415.9716.0615.8215.8415.84102,713
Oct 1, 202415.8516.0215.6516.0016.00125,078
Sep 30, 202415.7715.7915.5315.5315.53269,896
Sep 27, 202415.7015.7415.3115.7415.74102,147
Sep 26, 202415.3915.6615.3415.6515.65257,076
Sep 25, 202415.4615.4815.1115.2415.24116,052
Sep 24, 202415.1015.2915.0915.2515.25112,457
Sep 23, 202415.5015.7015.3115.3515.3566,209
Sep 20, 202415.6515.8815.3515.5015.50374,825
Sep 19, 202415.4415.6415.1515.5515.55152,172
Sep 18, 202414.9215.1914.8515.1415.1483,300
Sep 17, 202415.0715.2014.9214.9414.9485,425
Sep 16, 2024 0.23 Dividend
Sep 16, 202415.2915.3114.8414.9214.92139,995
Sep 13, 202415.3515.4715.1515.2615.03104,365
Sep 12, 202415.3115.3214.9615.2014.97137,867
Sep 11, 202415.3815.3814.9615.0314.80116,805
Sep 10, 202415.0015.2014.8415.0514.82100,670
Sep 9, 202414.8614.9514.6414.8414.6296,987
Sep 6, 202415.0715.2114.7214.9714.74111,440
Sep 5, 202414.9715.1514.8315.1314.9083,157
Sep 4, 202415.4015.4014.8514.9514.72113,679
Sep 3, 202415.3815.6115.1615.5815.35166,020
Sep 2, 202415.0515.2814.6815.1914.96102,376
Aug 30, 202414.8415.1214.6415.0814.85308,438
Aug 29, 202414.7814.8114.6114.6314.41137,452
Aug 28, 202415.0115.0614.8114.8714.65160,568
Aug 27, 202415.5315.5315.0115.1014.87175,620
Aug 26, 202415.9015.9015.3615.5315.3086,447
Aug 23, 202415.3815.7615.3115.6915.4591,555
Aug 22, 202415.8515.9915.4515.4715.24125,182
Aug 21, 202415.7015.8815.6015.7615.5289,569
Aug 20, 202415.8016.0515.7515.7515.51122,262
Aug 19, 202415.7615.9615.6415.6915.45112,687
Aug 16, 202415.9516.0015.6015.7015.46197,821
Aug 15, 202415.6515.9915.4015.5515.32248,294
Aug 14, 202415.9015.9015.6915.7615.52109,134
Aug 13, 202415.6915.7815.5015.5515.3282,551
Aug 12, 202416.0616.0815.6315.7415.50108,995
Aug 9, 202415.7615.9115.6415.8015.56154,356
Aug 8, 202415.6715.7315.2115.2114.98192,058
Aug 7, 202414.8915.7914.8915.7615.52159,569
Aug 6, 202414.9015.6714.8015.0614.83320,550
Aug 5, 202415.4215.5814.8514.9814.75380,218
Aug 2, 202416.1016.5015.9515.9515.71223,105
Aug 1, 202417.5017.5316.5016.5616.31314,584
Jul 31, 202416.7817.4216.5017.4217.16560,258
Jul 30, 202415.9517.5014.4017.3217.061,022,166
Jul 29, 202414.8015.2814.8015.2014.97191,309
Jul 26, 202414.8715.2914.7914.7914.57160,690
Jul 25, 202415.0915.1414.6114.6114.39200,957
Jul 24, 202415.4515.7115.3315.3715.14131,156
Jul 23, 202415.0415.4715.0115.4515.22147,084
Jul 22, 202415.1515.2614.9614.9614.73108,374
Jul 19, 202415.1815.3015.0015.2415.01178,611
Jul 18, 202415.3415.6015.0515.4515.22228,792
Jul 17, 202414.8415.4814.7015.4515.22411,959
Jul 16, 202414.5814.6614.4414.6014.38158,374
Jul 15, 202414.6014.6014.2814.3614.14128,362
Jul 12, 202414.2314.4014.1714.3814.16114,012
Jul 11, 202414.3114.3114.0414.1313.9285,098
Jul 10, 202414.1214.1313.8714.0013.79146,988
Jul 9, 202414.3014.3814.0614.1113.90120,071
Jul 8, 202414.3214.4514.1714.2914.07173,331
Jul 5, 202414.2114.3714.1314.3214.10113,261
Jul 4, 202414.8914.8914.3814.4614.24128,959
Jul 3, 202414.9114.9114.5414.5914.37130,603
Jul 2, 202414.8014.8514.5314.5714.35116,218
Jul 1, 202414.7615.0414.7314.9214.70104,487
Jun 28, 202415.1715.3114.9714.9714.74236,864
Jun 27, 202414.6815.2814.6615.0514.82223,241
Jun 26, 202415.2415.2814.9614.9714.74227,767
Jun 25, 202415.1015.3515.1015.2815.05161,018
Jun 24, 202415.1615.3114.8215.0314.80208,229
Jun 21, 202415.0015.3214.9415.1114.88330,043
Jun 20, 202414.6014.9914.5914.9514.72207,165
Jun 19, 202414.2314.7114.1914.7114.49293,619
Jun 18, 202414.3014.3914.1714.3814.16149,003
Jun 17, 202414.0714.2513.9114.2114.00136,515
Jun 14, 202414.2114.2314.0714.1513.9490,682
Jun 13, 202414.3514.5214.2514.2714.05154,347
Jun 12, 202414.4014.4414.1114.2314.02120,393
Jun 11, 202414.3614.4914.2514.3114.09214,915
Jun 7, 202414.4814.7414.4414.5814.36198,749
Jun 6, 202414.4614.5514.3214.3514.13276,426
Jun 5, 202413.7814.4613.7814.2914.07250,235
Jun 4, 202414.9414.9413.8513.8513.64489,472
Jun 3, 202415.0015.1014.7515.0314.80149,236
May 31, 202414.6414.9014.4014.9014.68353,063
May 30, 202414.4814.7514.3814.5314.31269,026
May 29, 202414.2514.7514.2114.5714.35221,848
May 28, 202414.1214.5614.0714.5114.29375,407
May 27, 202414.2314.3113.9414.0713.86245,545
May 24, 202414.0814.3114.0214.0913.88221,629
May 23, 202413.9414.4613.8414.3314.11353,276
May 22, 202414.5714.5714.0714.0913.88268,617
May 21, 202414.8014.8114.4314.4514.23248,710
May 20, 202414.9115.0514.7514.8514.63263,648
May 17, 202415.0215.1814.8014.8014.58162,435
May 16, 202415.2115.3915.1315.2815.05253,538
May 15, 202415.3015.3514.7914.9314.70313,758
May 14, 202415.2715.8015.2515.3015.07345,103
May 13, 202414.9815.1114.8014.8814.66249,276
May 10, 202415.6515.6514.9514.9814.75385,098
May 9, 202416.0316.0815.6515.7415.50295,076
May 8, 202416.3716.4415.9816.0215.78170,559
May 7, 202415.7216.3815.7216.3516.10248,923
May 6, 202415.5315.5815.2315.5815.35276,483
May 3, 202415.8816.0115.4815.5415.31240,352
May 2, 202415.7716.0815.7015.7015.46211,748
May 1, 202415.9816.0115.5115.6815.44284,417
Apr 30, 202416.7916.8816.4416.4816.23102,298
Apr 29, 202416.8216.9316.6916.8016.55123,698
Apr 26, 202416.2016.7016.1816.6416.3996,696
Apr 24, 202416.7816.9716.4716.5516.30219,597
Apr 23, 202416.8216.8316.3516.5116.26293,746
Apr 22, 202416.1116.7516.1116.7516.50147,836
Apr 19, 202416.3016.4915.9216.1115.87247,069
Apr 18, 202416.1316.6216.1316.5016.25150,852
Apr 17, 202416.5016.5016.0916.1315.89164,681
Apr 16, 202416.5616.6716.1516.2716.02170,138
Apr 15, 202417.0017.0816.7716.8716.62104,948
Apr 12, 202417.0617.3417.0017.0716.81104,463
Apr 11, 202417.0917.3117.0517.2316.97183,808
Apr 10, 202417.5517.6217.3217.4917.23177,856
Apr 9, 202417.6017.7617.2017.3217.06148,260
Apr 8, 202417.5617.7017.4617.5917.3296,377
Apr 5, 202417.6717.7817.1917.3917.13154,339
Apr 4, 202417.8418.0317.7417.8717.60140,188
Apr 3, 202418.5218.5817.6617.6917.42237,033
Apr 2, 202418.2818.9218.2018.8618.58237,428
Mar 28, 202418.0018.5317.9318.5318.25292,695
Mar 27, 202417.6118.1417.6117.8617.59201,161
Mar 26, 202417.9117.9117.6017.6917.42222,240
Mar 25, 202418.0218.0217.5917.9117.64148,365
Mar 22, 202418.1818.5017.3217.9417.67155,330
Mar 21, 202418.4018.6018.1718.4718.19325,615
Mar 20, 202417.8618.0817.7118.0117.74199,394
Mar 19, 2024 0.15 Dividend
Mar 19, 202418.0318.0317.5817.7717.50304,986
Mar 18, 202418.1518.2617.8818.1017.68185,434
Mar 15, 202418.4518.4517.8018.0917.67432,208
Mar 14, 202418.9318.9318.5018.5018.07192,406
Mar 13, 202418.7718.9818.7718.9318.49161,237
Mar 12, 202418.6018.7718.5718.7718.33112,385
Mar 11, 202418.8019.1418.6318.6818.25120,733
Mar 8, 202419.1219.2418.8318.8318.39261,698
Mar 7, 202419.1019.1718.7419.0718.63146,605
Mar 6, 202419.2319.2318.6518.9518.51119,495
Mar 5, 202419.0019.0118.6818.9518.51224,889
Mar 4, 202419.2119.2518.9819.0018.5692,254
Mar 1, 202419.2419.3218.8419.2918.84147,656
Feb 29, 202418.7719.1918.5019.1918.74293,560
Feb 28, 202418.8818.9418.5718.7518.31126,947
Feb 27, 202418.7318.8318.5118.5818.15144,240
Feb 26, 202419.0219.0218.5418.7318.29149,538
Feb 23, 202418.8018.9018.5218.6518.22136,461
Feb 22, 202418.8018.9618.4018.5518.12148,520
Feb 21, 202419.5619.8618.9018.9118.47227,770
Feb 20, 202419.2419.5419.2019.5419.09181,012
Feb 19, 202419.2019.5619.1519.3718.92258,278
Feb 16, 202419.2019.2918.8919.0718.63242,192
Feb 15, 202418.8019.1418.6619.0018.56354,518
Feb 14, 202418.3318.6218.2418.5518.12145,123
Feb 13, 202418.4018.9818.2018.9018.46253,918
Feb 12, 202418.3818.5418.0718.3117.88340,065
Feb 9, 202418.0018.4417.8518.3017.87370,014
Feb 8, 202417.8018.0217.6117.8017.39227,364
Feb 7, 202417.5717.8317.4117.7817.37190,791
Feb 6, 202416.8917.4416.8217.4417.03210,059
Feb 5, 202417.8617.8616.8217.1416.74376,096

Related Tickers

WZR.AX Wisr Limited
0.0310
-3.13%
 
ZIP.AX Zip Co Limited
2.2800
-6.56%
 
PPM.AX Pepper Money Limited
1.4050
-1.75%
 
HUM.AX Humm Group Limited
0.5900
0.00%
 
OBL.AX Omni Bridgeway Limited
1.3200
-2.22%
 
PLT.AX Plenti Group Limited
0.8900
0.00%
 
PRAA PRA Group, Inc.
22.11
-2.25%
 
BAJFINANCE.NS Bajaj Finance Limited
8,415.80
+5.20%
 
SEZL Sezzle Inc.
234.01
+0.15%
 
DFS Discover Financial Services
201.09
-0.69%