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

Cboe AU - Free Realtime Quote AUD

Credit Clear Limited (CCR.XA)

0.2150
-0.0050
(-2.27%)
As of 12:56:21 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.21000.21500.20500.21500.215041,061
May 2, 20250.22500.22500.22000.22000.220017,700
May 1, 20250.22500.22500.22000.22500.22504,978
Apr 30, 20250.21500.22500.21500.22500.225023,683
Apr 29, 20250.22000.22000.22000.22000.220088,564
Apr 28, 20250.22000.22500.21000.21500.215094,766
Apr 24, 20250.21250.22500.21250.22500.2250153,776
Apr 23, 20250.22000.22000.21000.21000.2100112,901
Apr 22, 20250.21000.22500.20000.21000.210097,083
Apr 17, 20250.22500.22500.22000.22500.225018,325
Apr 16, 20250.23000.23000.22500.22500.225025,779
Apr 15, 20250.22500.23000.22500.23000.230066,494
Apr 14, 20250.22000.22500.22000.22500.2250208,336
Apr 11, 20250.22000.22000.22000.22000.22001,400
Apr 10, 20250.20500.22500.20500.22500.2250148,622
Apr 9, 20250.21500.21500.21000.21000.210061,076
Apr 8, 20250.21500.21500.20500.20500.205017,577
Apr 7, 20250.21000.21000.21000.21000.210025,010
Apr 4, 20250.21000.21500.20500.21000.210036,266
Apr 3, 20250.22000.22500.21500.21500.215026,661
Apr 2, 20250.23000.23000.22500.22500.225013,820
Apr 1, 20250.22500.22500.22000.22500.225060,828
Mar 31, 20250.22500.23500.22500.22500.2250280,986
Mar 28, 20250.24000.24000.23000.23000.230044,570
Mar 27, 20250.23500.23500.23500.23500.235038,680
Mar 26, 20250.24000.24000.23500.23500.235018,663
Mar 25, 20250.23500.24000.23000.23500.235028,893
Mar 24, 20250.24500.24500.24000.24000.240016,915
Mar 21, 20250.25000.25000.25000.25000.250033,005
Mar 20, 20250.23000.25000.23000.24500.2450165,870
Mar 19, 20250.22500.23000.22000.23000.2300320,881
Mar 18, 20250.23000.23000.23000.23000.2300508,932
Mar 17, 20250.23000.23000.22000.22500.225025,312
Mar 14, 20250.23500.23500.23500.23500.2350352
Mar 13, 20250.22000.23500.22000.23500.235021,677
Mar 12, 20250.22500.22500.21000.22000.2200346,914
Mar 11, 20250.24000.24000.23000.23500.2350133,122
Mar 10, 20250.24500.24500.24000.24500.245061,002
Mar 7, 20250.24000.24500.23500.24500.245057,022
Mar 6, 20250.25000.25000.24000.24500.2450116,455
Mar 5, 20250.26500.26500.24750.25000.250046,775
Mar 3, 20250.26500.27000.26500.27000.270064,621
Feb 28, 20250.26500.27500.26000.27500.275095,995
Feb 27, 20250.27500.27500.26000.27000.2700132,827
Feb 26, 20250.28000.28000.26000.28000.28001,255,178
Feb 25, 20250.27500.28500.27000.28000.280014,350
Feb 24, 20250.27500.27500.27500.27500.275039,405
Feb 21, 20250.29000.29000.28000.28000.280058,870
Feb 20, 20250.28500.29500.28500.29000.290033,954
Feb 19, 20250.29000.29000.29000.29000.290016,328
Feb 17, 20250.29000.29500.29000.29500.295032,480
Feb 14, 20250.29500.29500.29500.29500.295017,868
Feb 13, 20250.29000.29000.29000.29000.29001,377,549
Feb 12, 20250.29500.29500.29500.29500.29501
Feb 11, 20250.30500.30500.30500.30500.305044,400
Feb 10, 20250.29500.30000.29000.30000.300039,743
Feb 7, 20250.28500.28500.27500.28000.2800210,905
Feb 6, 20250.29000.29000.28500.28500.2850140,905
Feb 5, 20250.30000.30000.28000.29500.2950125,807
Feb 4, 20250.31000.31000.30000.30500.305094,790
Feb 3, 20250.32500.32500.31000.31000.310092,082
Jan 31, 20250.32000.32250.31500.32000.320097,494
Jan 30, 20250.32000.32500.32000.32500.3250164,797
Jan 29, 20250.31000.33000.30500.33000.3300193,708
Jan 28, 20250.31500.32000.31000.31500.315088,544
Jan 24, 20250.31500.32500.31500.32000.3200476,373
Jan 23, 20250.32000.33000.32000.32500.325010,107
Jan 22, 20250.32000.33000.32000.32500.3250145,671
Jan 21, 20250.32500.32500.32000.32000.320023,591
Jan 20, 20250.32000.33000.32000.32000.320060,062
Jan 17, 20250.33000.33000.32500.32500.325047,060
Jan 16, 20250.32500.33000.32500.32500.325068,925
Jan 15, 20250.32000.33000.32000.33000.330098,615
Jan 14, 20250.32500.32500.32000.32500.325061,304
Jan 13, 20250.33000.33000.32500.32500.325035,606
Jan 10, 20250.32000.33000.32000.33000.330025,686
Jan 9, 20250.33000.33000.32500.32500.325021,334
Jan 8, 20250.33000.33500.33000.33000.330060,474
Jan 7, 20250.32500.33000.32500.32500.325015,324
Jan 6, 20250.33000.33500.32500.32500.3250144,610
Jan 3, 20250.33500.33500.33500.33500.335016,654
Jan 2, 20250.33000.33500.33000.33500.335024,695
Dec 31, 20240.33000.34000.33000.34000.34006,962
Dec 30, 20240.33000.33500.32500.33500.33507,225
Dec 27, 20240.33000.33500.32500.33500.335011,712
Dec 24, 20240.32000.33000.32000.32000.320053,967
Dec 23, 20240.31500.33000.31500.32000.32005,764
Dec 20, 20240.32000.33000.32000.33000.330063,022
Dec 19, 20240.31500.32000.31500.31500.3150101,291
Dec 18, 20240.32000.34500.31500.32500.3250323,202
Dec 16, 20240.32500.34500.31500.32500.325090,672
Dec 13, 20240.33000.33500.32500.32500.325076,072
Dec 12, 20240.32500.33000.32500.32500.32503,144
Dec 11, 20240.34000.34500.33000.33000.3300185,044
Dec 10, 20240.34000.34500.33500.34500.345038,773
Dec 9, 20240.33000.33500.33000.33500.335029,831
Dec 6, 20240.33500.35500.33500.33500.3350149,795
Dec 5, 20240.33000.33500.33000.33500.33506,590
Dec 4, 20240.34500.34500.34500.34500.3450106,556
Dec 3, 20240.33000.35000.33000.35000.350037,780
Dec 2, 20240.34000.34000.34000.34000.34008,791
Nov 29, 20240.35000.35000.34000.34500.345041,217
Nov 28, 20240.35500.35500.34500.34500.345043,160
Nov 27, 20240.35000.36000.35000.35500.35501,487,667
Nov 26, 20240.35500.35500.35500.35500.35507,286
Nov 25, 20240.36000.36000.35000.35500.355019,899
Nov 22, 20240.35500.36500.34000.36000.360096,469
Nov 21, 20240.35500.35500.35000.35000.35005,673
Nov 20, 20240.34000.35750.34000.35500.355019,435
Nov 19, 20240.35000.36500.35000.35000.35007,953
Nov 18, 20240.36500.36500.32000.35000.35006,450
Nov 15, 20240.34500.35250.34500.35000.350066,056
Nov 14, 20240.32500.34000.32500.34000.34003,318,998
Nov 13, 20240.31000.32000.31000.32000.320037,126
Nov 12, 20240.33000.33000.32000.32000.320016,355
Nov 11, 20240.33000.33000.32000.32000.320025,330
Nov 8, 20240.32000.33000.32000.33000.330026,325
Nov 7, 20240.30000.32500.30000.32500.325086,608
Nov 6, 20240.29500.30000.29500.30000.300026,939
Nov 4, 20240.29000.29000.28000.29000.2900135,264
Nov 1, 20240.30250.30250.29500.29500.295019,349
Oct 31, 20240.31000.31000.30000.30000.300063,950
Oct 28, 20240.31500.33500.31500.33000.330063,590
Oct 25, 20240.32000.32000.31000.31000.310097,441
Oct 24, 20240.33000.33000.33000.33000.33001,298,601
Oct 23, 20240.33750.34000.33500.34000.340046,664
Oct 22, 20240.34000.34000.33250.34000.34003,838,401
Oct 21, 20240.35000.36500.34000.34000.3400233,084
Oct 18, 20240.33000.33000.32500.32500.325019,138
Oct 17, 20240.33000.34000.33000.33000.330082,630
Oct 16, 20240.32500.33000.32000.33000.330029,830
Oct 15, 20240.32500.32500.31500.31500.315013,675
Oct 14, 20240.33000.33500.32500.32500.325040,419
Oct 11, 20240.33000.33000.33000.33000.3300807
Oct 10, 20240.33000.33000.33000.33000.33003,791
Oct 9, 20240.32500.33000.32500.32500.325025,853
Oct 8, 20240.32000.32000.32000.32000.3200679,049
Oct 7, 20240.31500.31500.31500.31500.315013,162
Oct 4, 20240.31500.33000.31500.32000.320072,333
Oct 3, 20240.31500.32000.31500.32000.320034,076
Oct 2, 20240.30500.31500.30500.31500.315012,362
Oct 1, 20240.31000.31500.30500.31500.31509,067
Sep 30, 20240.30000.32000.30000.31500.315050,904
Sep 27, 20240.31500.32000.30500.31500.31502,258
Sep 26, 20240.29500.31000.29500.30500.305020,265
Sep 25, 20240.28500.30000.28500.29000.29004,443,284
Sep 23, 20240.29000.29000.28000.28500.285050,181
Sep 20, 20240.28000.28500.28000.28500.285021,769
Sep 19, 20240.27000.27000.27000.27000.270060,000
Sep 18, 20240.27500.27500.27500.27500.27509,130
Sep 16, 20240.28500.28500.28000.28000.28002,245,859
Sep 13, 20240.29500.30000.28500.29000.2900111,689
Sep 12, 20240.28000.29000.28000.29000.29006,543,427
Sep 11, 20240.28500.29000.28000.29000.29006,248,410
Sep 10, 20240.28500.28500.28500.28500.28503,510
Sep 9, 20240.27500.28000.27000.27000.270060,414
Sep 6, 20240.28500.28500.28500.28500.285019,200
Sep 5, 20240.28750.29500.28500.29500.295014,958
Sep 3, 20240.30000.30000.30000.30000.30002,500
Sep 2, 20240.29500.30000.29000.29500.295062,917
Aug 30, 20240.30000.30000.29500.29500.29504,268
Aug 29, 20240.31000.31000.30000.30000.30005,860
Aug 28, 20240.31000.31000.31000.31000.310015,000
Aug 26, 20240.28500.28500.27500.27500.275051,862
Aug 23, 20240.28500.28500.28000.28000.280044,555
Aug 22, 20240.28500.28500.28500.28500.28503,845
Aug 21, 20240.28000.28000.27500.28000.280016,684
Aug 20, 20240.28000.28000.27750.28000.280061,583
Aug 19, 20240.28000.28000.28000.28000.280026,334
Aug 16, 20240.27750.28000.27500.27500.2750110,882
Aug 15, 20240.28000.28500.27500.28500.285033,428,850
Aug 14, 20240.28000.28500.27500.28000.280031,256
Aug 13, 20240.29000.29000.28000.29000.290068,058
Aug 12, 20240.29000.30000.29000.29000.29004,020
Aug 9, 20240.27500.29000.27500.28500.285020,202
Aug 8, 20240.28000.28000.27500.28000.280043,824
Aug 7, 20240.28500.28500.28500.28500.28506,319
Aug 6, 20240.28000.28500.27500.28500.285058,956
Aug 5, 20240.29500.29500.27500.28500.285076,966
Aug 2, 20240.29500.30000.29500.30000.300040,780
Aug 1, 20240.31000.31000.31000.31000.310015,092
Jul 31, 20240.30500.31000.30000.31000.310091,314
Jul 30, 20240.30000.32000.30000.30000.3000160,480
Jul 29, 20240.31500.31500.27000.29500.2950172,956
Jul 26, 20240.25500.26000.25000.25500.255046,556
Jul 25, 20240.24000.25250.23500.25000.2500141,211
Jul 24, 20240.25000.25000.25000.25000.2500985
Jul 22, 20240.24000.25000.24000.25000.250029,643
Jul 19, 20240.24000.24000.24000.24000.2400-
Jul 18, 20240.25000.25000.24000.24000.240061,626
Jul 17, 20240.25000.25000.25000.25000.2500506
Jul 16, 20240.24500.25000.24000.24500.2450928,240
Jul 15, 20240.24000.24500.24000.24500.24503,341
Jul 11, 20240.24000.24000.24000.24000.24002,203
Jul 10, 20240.25000.25000.25000.25000.250064,435
Jul 9, 20240.25000.25500.25000.25000.250035,560
Jul 5, 20240.24500.24500.24250.24250.24257,327
Jul 4, 20240.24500.25000.24000.24500.2450197,613
Jul 3, 20240.26000.26000.25000.25000.250054,988
Jul 2, 20240.25000.25000.25000.25000.250046,153
Jul 1, 20240.25000.25500.24000.25500.255060,313
Jun 28, 20240.26000.26000.25500.26000.260030,936
Jun 27, 20240.25000.26000.25000.26000.260035,101
Jun 26, 20240.25500.26000.25000.25000.2500182,403
Jun 25, 20240.24500.26000.24500.25500.255087,141
Jun 24, 20240.26000.26000.25500.25500.255035,828
Jun 21, 20240.25500.26500.25500.26500.265058,906
Jun 20, 20240.25000.26000.25000.25500.255024,417
Jun 19, 20240.26000.26000.25500.25500.255039,198
Jun 18, 20240.25500.25500.25500.25500.2550117,628
Jun 17, 20240.24000.25500.23500.25500.2550157,275
Jun 14, 20240.24000.24000.23500.23500.235019,877
Jun 13, 20240.24500.24500.24000.24000.240026,024
Jun 12, 20240.24000.24000.24000.24000.24008,833
Jun 11, 20240.24000.24000.24000.24000.24004,700
Jun 7, 20240.24000.24000.23500.23500.235022,000
Jun 6, 20240.24000.24500.24000.24000.24004,708
Jun 4, 20240.25000.25000.25000.25000.2500616
May 31, 20240.25000.25000.25000.25000.250012,004
May 30, 20240.25000.25500.25000.25500.2550786
May 29, 20240.25500.26000.25000.25000.250020,305
May 28, 20240.24500.25000.24500.25000.250021,554
May 27, 20240.23500.24000.23500.24000.24004,834
May 24, 20240.24000.24000.24000.24000.240020,714
May 23, 20240.23500.23500.23500.23500.235019,182
May 22, 20240.23500.24000.23500.23500.2350165,477
May 21, 20240.24500.24500.24000.24000.240093,130
May 20, 20240.24000.25000.24000.25000.250028,414
May 17, 20240.24000.25000.24000.25000.250076,349
May 16, 20240.24500.25000.24500.25000.250080,936
May 15, 20240.24500.24500.24500.24500.24504,346
May 14, 20240.25500.25500.24500.24500.24509,515
May 13, 20240.25500.25500.24500.24500.245013,489
May 10, 20240.25500.25500.25500.25500.255010,699
May 8, 20240.25500.25500.25500.25500.25503,560
May 7, 20240.24500.25000.24500.25000.2500860
May 6, 20240.26000.26000.25000.25500.2550175,051