Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Credit Clear Limited (CCR.AX)

Compare
0.2200
-0.0100
(-4.35%)
At close: 4:10:21 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.23000.23000.22000.22000.2200523,489
Apr 16, 20250.23000.23000.22500.23000.2300206,838
Apr 15, 20250.22500.23000.22500.23000.2300494,229
Apr 14, 20250.21500.22500.21500.22500.2250703,977
Apr 11, 20250.22000.22000.21500.22000.220034,899
Apr 10, 20250.23000.23000.20500.22000.22001,425,190
Apr 9, 20250.21500.22000.21000.22000.2200303,897
Apr 8, 20250.21500.21500.20500.20500.205053,684
Apr 7, 20250.21000.21500.20000.21500.2150588,071
Apr 4, 20250.21500.21500.20000.21500.2150240,834
Apr 3, 20250.22500.22500.22000.22000.2200406,156
Apr 2, 20250.22500.23000.22500.22500.2250398,506
Apr 1, 20250.22500.23000.22250.22500.2250162,652
Mar 31, 20250.22500.23500.22500.22500.2250852,009
Mar 28, 20250.23500.23500.23000.23000.230051,505
Mar 27, 20250.23500.24000.23000.23500.2350176,480
Mar 26, 20250.24000.24500.23500.23500.2350498,453
Mar 25, 20250.24000.24000.23000.24000.2400188,427
Mar 24, 20250.25000.25000.24000.24000.240048,279
Mar 21, 20250.25000.25500.25000.25000.2500144,107
Mar 20, 20250.23000.25000.23000.25000.2500935,777
Mar 19, 20250.23000.23000.21500.23000.2300555,805
Mar 18, 20250.23000.23500.23000.23500.2350205,916
Mar 17, 20250.23000.23000.22000.22500.225053,396
Mar 14, 20250.23500.23500.22500.23500.235054,747
Mar 13, 20250.22000.24000.22000.24000.240070,221
Mar 12, 20250.23000.23250.21000.23000.23002,170,579
Mar 11, 20250.24000.24000.23000.23000.2300745,261
Mar 10, 20250.24000.24500.24000.24500.2450202,467
Mar 7, 20250.24500.24500.23500.24500.24502,490,625
Mar 6, 20250.25000.25000.24000.24500.2450533,214
Mar 5, 20250.27000.27000.24750.25000.2500371,562
Mar 4, 20250.27000.27000.26500.26500.26506,330,833
Mar 3, 20250.27000.27500.26750.27500.2750541,881
Feb 28, 20250.26500.27500.26000.27500.2750335,356
Feb 27, 20250.28500.28500.26000.27500.27501,199,854
Feb 26, 20250.28000.29000.25500.29000.29001,057,293
Feb 25, 20250.28000.28500.27500.28500.2850175,459
Feb 24, 20250.28000.28000.27500.28000.2800143,005
Feb 21, 20250.29000.29000.28000.28000.2800124,856
Feb 20, 20250.29000.30000.29000.29000.2900105,726
Feb 19, 20250.30000.30000.29000.29000.2900129,538
Feb 18, 20250.30000.30000.30000.30000.3000-
Feb 17, 20250.29000.30000.28500.30000.300097,526
Feb 14, 20250.28500.30000.28500.29000.290074,017
Feb 13, 20250.30000.30000.29000.29000.290080,400
Feb 12, 20250.29500.29500.29500.29500.29503,137
Feb 11, 20250.30500.30750.30000.30000.3000108,916
Feb 10, 20250.29000.30500.29000.30500.3050224,010
Feb 7, 20250.28000.29000.27500.29000.2900685,216
Feb 6, 20250.29000.29000.28000.28000.2800659,958
Feb 5, 20250.30000.30000.28000.29500.2950204,849
Feb 4, 20250.31000.31000.30000.30500.3050662,234
Feb 3, 20250.32500.33000.30500.31000.3100214,188
Jan 31, 20250.32000.32500.31500.32000.3200158,440
Jan 30, 20250.33000.33000.32000.32500.3250441,346
Jan 29, 20250.30500.33000.30500.33000.3300264,868
Jan 28, 20250.32000.32000.31000.32000.3200173,685
Jan 24, 20250.32000.32500.32000.32000.320059,332
Jan 23, 20250.32500.33000.32000.33000.330070,158
Jan 22, 20250.32500.33000.32000.32000.3200274,154
Jan 21, 20250.32500.33000.32000.32500.325047,896
Jan 20, 20250.33000.33000.33000.33000.330098,578
Jan 17, 20250.32500.33000.32500.33000.330022,492
Jan 16, 20250.33000.33000.32000.32500.3250267,708
Jan 15, 20250.32000.33000.32000.33000.3300176,258
Jan 14, 20250.33000.33000.32000.32000.3200157,479
Jan 13, 20250.32500.33000.32500.33000.330024,923
Jan 10, 20250.32500.33500.32500.33500.335095,658
Jan 9, 20250.32500.33500.32500.33000.3300118,265
Jan 8, 20250.33000.33500.32750.33000.3300355,369
Jan 7, 20250.33000.33500.32500.32500.3250370,021
Jan 6, 20250.33500.33500.32000.32500.3250460,484
Jan 3, 20250.33000.33500.33000.33000.330036,984
Jan 2, 20250.33000.33500.33000.33000.330021,450
Dec 31, 20240.33500.34000.33000.34000.340032,325
Dec 30, 20240.33000.33500.32500.32500.325061,602
Dec 27, 20240.32000.34500.32000.32500.3250102,255
Dec 24, 20240.32000.33000.32000.32000.3200123,192
Dec 23, 20240.33500.33500.31500.32500.3250192,557
Dec 20, 20240.32000.34500.32000.34500.3450337,221
Dec 19, 20240.32000.32000.31500.32000.3200507,274
Dec 18, 20240.31000.35000.31000.32000.32001,471,366
Dec 17, 20240.31000.32000.31000.31000.310078,419
Dec 16, 20240.32000.34500.31500.31500.3150429,720
Dec 13, 20240.33000.33000.32500.32500.3250100,357
Dec 12, 20240.32750.33000.32500.32500.325023,558
Dec 11, 20240.34500.34500.33000.33500.3350435,623
Dec 10, 20240.34500.34500.33500.34500.345077,142
Dec 9, 20240.33500.34500.32750.34500.3450155,757
Dec 6, 20240.32500.35500.32500.33500.3350414,101
Dec 5, 20240.35000.35000.33000.33500.33503,856,027
Dec 4, 20240.35000.35000.34500.35000.3500316,719
Dec 3, 20240.33500.35000.33500.35000.3500111,924
Dec 2, 20240.34500.35000.34000.35000.350043,071
Nov 29, 20240.35000.35500.34000.34750.3475232,181
Nov 28, 20240.35000.35250.34500.35250.352545,244
Nov 27, 20240.36000.36000.35000.35500.3550229,698
Nov 26, 20240.35500.36000.35000.36000.360041,815
Nov 25, 20240.36000.36500.35000.35000.35001,109,246
Nov 22, 20240.35500.36500.33000.36500.3650746,179
Nov 21, 20240.35000.35500.35000.35000.3500172,771
Nov 20, 20240.34000.36000.34000.35500.3550348,852
Nov 19, 20240.35000.36000.35000.35000.3500530,600
Nov 18, 20240.36500.36500.33000.35000.350089,374
Nov 15, 20240.34000.35500.34000.35500.3550477,467
Nov 14, 20240.33000.34500.32500.34500.3450446,771
Nov 13, 20240.30500.33000.30500.33000.3300190,843
Nov 12, 20240.33000.33000.32000.32000.32001,063,927
Nov 11, 20240.32000.32000.32000.32000.320052,496
Nov 8, 20240.32000.33000.32000.33000.3300127,317
Nov 7, 20240.30000.32500.30000.32500.3250921,540
Nov 6, 20240.29500.30500.29500.30500.305063,759
Nov 5, 20240.28000.29500.28000.29500.2950299,957
Nov 4, 20240.29500.29500.28000.29000.2900295,375
Nov 1, 20240.30000.30000.29500.29500.295066,006
Oct 31, 20240.31500.31500.30000.30500.3050181,618
Oct 30, 20240.31500.32000.31500.32000.320047,793
Oct 29, 20240.32000.32000.32000.32000.320010
Oct 28, 20240.31500.33500.31500.31500.3150177,319
Oct 25, 20240.32500.32500.31000.31000.31002,792,081
Oct 24, 20240.34000.34000.33000.33000.330055,526
Oct 23, 20240.34000.34000.33500.34000.3400207,373
Oct 22, 20240.34000.34500.33000.34000.3400305,642
Oct 21, 20240.35000.36500.33750.33750.33751,165,810
Oct 18, 20240.33000.33500.32750.33000.330017,908
Oct 17, 20240.33000.33500.32000.32500.3250665,593
Oct 16, 20240.32250.33000.31500.33000.330099,319
Oct 15, 20240.32500.33000.31500.33000.3300101,971
Oct 14, 20240.33000.33000.32750.32750.327596,882
Oct 11, 20240.33000.33000.33000.33000.33002,407,912
Oct 10, 20240.33000.33500.33000.33500.335056,725
Oct 9, 20240.32500.33000.32500.33000.33001,278,933
Oct 8, 20240.31500.32500.31500.32500.325016,235
Oct 7, 20240.32500.32500.31500.31500.315032,919
Oct 4, 20240.32000.33000.31500.32500.3250421,262
Oct 3, 20240.31500.32000.31250.32000.320094,981
Oct 2, 20240.30500.31500.30500.31500.315018,648
Oct 1, 20240.31500.31500.30500.31500.315042,758
Sep 30, 20240.31000.32000.31000.32000.320027,471
Sep 27, 20240.32000.32000.31500.32000.32006,092
Sep 26, 20240.30000.32000.30000.32000.3200631,029
Sep 25, 20240.29000.30000.29000.30000.3000275,209
Sep 24, 20240.28500.28500.28500.28500.2850-
Sep 23, 20240.28750.28750.28000.28500.285055,719
Sep 20, 20240.27000.28500.27000.28500.2850110,863
Sep 19, 20240.27000.27000.26500.27000.2700910,683
Sep 18, 20240.27500.27750.27000.27000.270044,715
Sep 17, 20240.28000.28000.27500.27500.275051,118
Sep 16, 20240.29000.29000.27500.28000.2800614,824
Sep 13, 20240.29500.30000.28500.28750.287588,552
Sep 12, 20240.30000.30000.28500.28500.2850298,981
Sep 11, 20240.28500.30000.28000.30000.30004,609,064
Sep 10, 20240.28000.28000.28000.28000.2800-
Sep 9, 20240.28000.28000.26250.28000.2800395,427
Sep 6, 20240.28500.28500.27500.28000.2800229,780
Sep 5, 20240.29000.29250.28500.28750.2875147,827
Sep 4, 20240.29000.29500.29000.29500.29508,362
Sep 3, 20240.30000.30000.30000.30000.300014,133
Sep 2, 20240.29500.30000.29250.29500.295098,680
Aug 30, 20240.29500.30000.29500.29500.2950144,693
Aug 29, 20240.30000.30500.29500.29500.2950125,958
Aug 28, 20240.31000.31000.29000.30000.3000948,399
Aug 27, 20240.28000.30000.28000.30000.3000209,259
Aug 26, 20240.27500.28500.27500.27500.2750169,656
Aug 23, 20240.28000.28500.27500.27500.2750296,298
Aug 22, 20240.28000.28500.28000.28500.2850110,443
Aug 21, 20240.28000.28000.27750.28000.2800120,218
Aug 20, 20240.28000.28000.27500.28000.2800428,273
Aug 19, 20240.28000.28250.27500.28000.2800171,226
Aug 16, 20240.27750.28000.27750.27750.2775458,015
Aug 15, 20240.28000.29000.27500.29000.2900143,439
Aug 14, 20240.28500.28500.27500.28000.2800432,343
Aug 13, 20240.28500.29000.28000.28000.2800185,214
Aug 12, 20240.29500.29750.29000.29000.290053,289
Aug 9, 20240.28000.30000.28000.29500.295041,030
Aug 8, 20240.28500.28500.27750.28000.2800102,907
Aug 7, 20240.28500.28500.28500.28500.285023,770
Aug 6, 20240.28500.28500.27500.28500.2850523,914
Aug 5, 20240.30000.30000.28000.28500.2850242,314
Aug 2, 20240.30000.30500.29500.30500.3050311,348
Aug 1, 20240.31000.31000.30500.30500.3050165,736
Jul 31, 20240.30500.31000.30000.31000.3100271,036
Jul 30, 20240.30000.32000.30000.30000.3000349,320
Jul 29, 20240.30500.31500.27000.30000.3000829,764
Jul 26, 20240.25500.26500.25000.26500.265077,779
Jul 25, 20240.24000.25500.22500.25000.2500469,327
Jul 24, 20240.24000.25000.24000.25000.250059,123
Jul 23, 20240.24000.24000.24000.24000.24009,871
Jul 22, 20240.25000.25000.24000.24000.24004,073
Jul 19, 20240.24000.24000.24000.24000.24001,500
Jul 18, 20240.25000.25000.24000.24000.240057,597
Jul 17, 20240.25000.25750.24500.25000.250079,510
Jul 16, 20240.24500.25000.24000.24500.2450716,263
Jul 15, 20240.24500.24500.24000.24500.245034,800
Jul 12, 20240.25000.25000.25000.25000.250025,974
Jul 11, 20240.24000.24000.24000.24000.2400128
Jul 10, 20240.25000.25000.24500.24500.2450162,241
Jul 9, 20240.25000.25500.25000.25000.2500125,774
Jul 8, 20240.25000.25000.24500.24500.24504,761
Jul 5, 20240.24500.24750.24250.24750.24751,175,812
Jul 4, 20240.25000.25000.24000.24500.2450500,375
Jul 3, 20240.25000.26000.25000.26000.2600145,208
Jul 2, 20240.24500.25000.24500.25000.250015,115
Jul 1, 20240.25500.25500.23500.24500.2450313,656
Jun 28, 20240.26500.26500.25500.26000.2600160,617
Jun 27, 20240.26000.26500.26000.26500.265096,301
Jun 26, 20240.25500.26000.25000.26000.2600389,132
Jun 25, 20240.25000.26000.24500.25500.2550410,571
Jun 24, 20240.26500.26500.25500.25500.255071,769
Jun 21, 20240.26000.26500.26000.26500.265084,232
Jun 20, 20240.25500.26000.25000.26000.2600228,179
Jun 19, 20240.25500.26500.25000.25500.2550247,292
Jun 18, 20240.25500.26000.25000.26000.2600249,925
Jun 17, 20240.25000.26000.24000.26000.2600648,368
Jun 14, 20240.24000.24000.23500.24000.240099,731
Jun 13, 20240.24000.24500.24000.24000.240071,700
Jun 12, 20240.24000.24500.24000.24000.240013,979
Jun 11, 20240.23500.24500.23500.24500.2450301,648
Jun 7, 20240.23500.23500.23500.23500.235040,048
Jun 6, 20240.24000.25000.24000.24000.240025,000
Jun 5, 20240.25000.25000.24000.24000.2400105,469
Jun 4, 20240.25500.25500.25000.25000.250048,579
Jun 3, 20240.25000.25500.25000.25500.255010,572
May 31, 20240.25000.25000.25000.25000.2500116,939
May 30, 20240.25500.25500.25000.25000.250060,949
May 29, 20240.26000.26500.25000.26500.265050,298
May 28, 20240.24500.25000.24500.25000.2500143,558
May 27, 20240.24000.24000.23500.24000.2400125,157
May 24, 20240.23500.24000.23500.24000.2400243,401
May 23, 20240.23500.23500.23500.23500.2350583,899
May 22, 20240.24000.24500.23000.23500.2350934,702
May 21, 20240.24500.24500.24000.24000.2400838,545
May 20, 20240.25000.25000.24500.24500.2450124,143
May 17, 20240.24750.25000.24000.25000.2500456,907
May 16, 20240.24500.25000.24500.25000.2500510,293
May 15, 20240.24500.24500.24500.24500.2450179
May 14, 20240.25000.25000.24500.25000.250043,485
May 13, 20240.25500.25500.24500.24500.245087,707
May 10, 20240.25000.25500.25000.25500.255053,259
May 9, 20240.25500.25500.25500.25500.2550-
May 8, 20240.24500.25500.24500.25500.255060,659
May 7, 20240.25000.25000.25000.25000.250016,450
May 6, 20240.26500.26500.25500.25500.2550302,654
May 3, 20240.25000.26500.24000.26500.2650219,479
May 2, 20240.24000.25500.24000.25000.2500140,371
May 1, 20240.24000.25000.24000.25000.2500187,724
Apr 30, 20240.23500.24000.23500.24000.2400205,475
Apr 29, 20240.24000.24500.23500.24500.2450241,065
Apr 26, 20240.24500.25000.24000.25000.250097,633
Apr 24, 20240.25000.25000.24000.24000.240066,617
Apr 23, 20240.23500.25000.23500.25000.2500107,594
Apr 22, 20240.26000.26000.22000.24500.2450784,298
Apr 19, 20240.25000.26500.25000.26500.265067,669
Apr 18, 20240.23000.25000.23000.25000.2500765,855
Apr 17, 20240.24000.24000.23000.23000.23006,685

Related Tickers

CGO.AX CPT Global Limited
0.0750
0.00%
 
SOC.AX SOCO Corporation Ltd
0.0650
+6.56%
 
REM.AX RemSense Technologies Limited
0.0560
0.00%
 
CCG.AX Comms Group Limited
0.0600
+5.26%
 
IFG.AX InFocus Group Holdings Limited
0.0060
0.00%
 
ASV.AX Asset Vision Co Limited
0.0340
0.00%
 
ATV.AX ActivePort Group Ltd
0.0120
0.00%
 
ATA.AX Atturra Limited
0.7700
-1.28%
 
KYP.AX Kinatico Ltd
0.1750
+2.94%
 
DXN.AX DXN Limited
0.0360
+2.86%