Credit Corp Group Limited CCP
ASX · Australia · Commercial Services
AUD 14.19+0.34 (+2.45%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 14.19 | +2.45% | AUD 14.10 | AUD 14.19 | AUD 13.94 | 167.50K |
| 2026-10-01 | AUD 13.85 | -2.94% | AUD 14.21 | AUD 14.24 | AUD 13.80 | 252.90K |
| 2026-09-30 | AUD 14.27 | +2.00% | AUD 13.79 | AUD 14.27 | AUD 13.79 | 214.93K |
| 2026-09-29 | AUD 13.99 | -0.99% | AUD 14.11 | AUD 14.11 | AUD 13.80 | 260.26K |
| 2026-09-28 | AUD 14.13 | -0.42% | AUD 14.00 | AUD 14.25 | AUD 14.00 | 160.11K |
| 2026-09-25 | AUD 14.19 | -0.42% | AUD 14.35 | AUD 14.38 | AUD 14.11 | 292.02K |
| 2026-09-24 | AUD 14.25 | +0.56% | AUD 14.10 | AUD 14.34 | AUD 14.09 | 317.19K |
| 2026-09-23 | AUD 14.17 | +1.80% | AUD 14.04 | AUD 14.25 | AUD 13.99 | 225.80K |
| 2026-09-22 | AUD 13.92 | +0.07% | AUD 13.70 | AUD 14.04 | AUD 13.70 | 171.74K |
| 2026-09-21 | AUD 13.91 | +0.72% | AUD 13.74 | AUD 14.06 | AUD 13.71 | 237.77K |
| 2026-09-18 | AUD 13.81 | +1.54% | AUD 13.90 | AUD 13.90 | AUD 13.62 | 656.65K |
| 2026-09-17 | AUD 13.60 | 0.00% | AUD 13.59 | AUD 13.76 | AUD 13.40 | 287.43K |
| 2026-09-16 | AUD 13.60 | -0.07% | AUD 13.53 | AUD 13.68 | AUD 13.34 | 492.16K |
| 2026-09-15 | AUD 13.61 | -1.23% | AUD 13.48 | AUD 13.71 | AUD 13.48 | 516.41K |
| 2026-09-14 | AUD 13.78 | -2.61% | AUD 13.69 | AUD 13.86 | AUD 13.49 | 494.06K |
| 2026-09-11 | AUD 14.15 | +0.50% | AUD 14.00 | AUD 14.26 | AUD 14.00 | 299.40K |
| 2026-09-10 | AUD 14.08 | +0.72% | AUD 14.00 | AUD 14.14 | AUD 13.83 | 344.42K |
| 2026-09-09 | AUD 13.98 | -1.41% | AUD 14.10 | AUD 14.17 | AUD 13.98 | 183.89K |
| 2026-09-08 | AUD 14.18 | -1.32% | AUD 14.50 | AUD 14.50 | AUD 14.07 | 157.75K |
| 2026-09-07 | AUD 14.37 | +0.49% | AUD 14.30 | AUD 14.49 | AUD 14.30 | 150.81K |
| 2026-09-04 | AUD 14.30 | +1.35% | AUD 14.11 | AUD 14.41 | AUD 14.08 | 223.44K |
| 2026-09-03 | AUD 14.11 | 0.00% | AUD 14.17 | AUD 14.18 | AUD 14.01 | 402.90K |
| 2026-09-02 | AUD 14.11 | -0.98% | AUD 14.24 | AUD 14.24 | AUD 13.98 | 243.80K |
| 2026-09-01 | AUD 14.25 | +1.71% | AUD 13.99 | AUD 14.28 | AUD 13.89 | 296.43K |
| 2026-08-31 | AUD 14.01 | -0.07% | AUD 14.02 | AUD 14.14 | AUD 13.78 | 321.14K |
| 2026-08-28 | AUD 14.02 | +0.43% | AUD 13.92 | AUD 14.16 | AUD 13.92 | 175.16K |
| 2026-08-27 | AUD 13.96 | -2.24% | AUD 14.34 | AUD 14.34 | AUD 13.95 | 143.52K |
| 2026-08-26 | AUD 14.28 | +0.78% | AUD 14.18 | AUD 14.35 | AUD 14.11 | 317.03K |
| 2026-08-25 | AUD 14.17 | +1.50% | AUD 13.90 | AUD 14.19 | AUD 13.89 | 350.86K |
| 2026-08-24 | AUD 13.96 | -0.21% | AUD 13.71 | AUD 14.02 | AUD 13.57 | 459.38K |
| 2026-08-21 | AUD 13.99 | +4.79% | AUD 13.77 | AUD 14.24 | AUD 13.37 | 760.45K |
| 2026-08-20 | AUD 13.35 | +0.60% | AUD 13.20 | AUD 13.37 | AUD 13.08 | 267.85K |
| 2026-08-19 | AUD 13.27 | +0.68% | AUD 13.09 | AUD 13.28 | AUD 13.08 | 357.74K |
| 2026-08-18 | AUD 13.18 | +0.53% | AUD 13.10 | AUD 13.28 | AUD 13.03 | 144.00K |
| 2026-08-17 | AUD 13.11 | -0.38% | AUD 13.22 | AUD 13.25 | AUD 13.03 | 269.33K |
| 2026-08-14 | AUD 13.16 | -0.08% | AUD 13.35 | AUD 13.35 | AUD 13.09 | 198.18K |
| 2026-08-13 | AUD 13.17 | +0.23% | AUD 13.20 | AUD 13.29 | AUD 13.13 | 165.29K |
| 2026-08-12 | AUD 13.14 | -1.94% | AUD 13.29 | AUD 13.40 | AUD 13.05 | 379.53K |
| 2026-08-11 | AUD 13.40 | -0.96% | AUD 13.40 | AUD 13.48 | AUD 13.24 | 446.33K |
| 2026-08-10 | AUD 13.53 | +1.35% | AUD 13.40 | AUD 13.58 | AUD 13.31 | 464.79K |
| 2026-08-07 | AUD 13.35 | -0.07% | AUD 13.40 | AUD 13.46 | AUD 13.21 | 375.63K |
| 2026-08-06 | AUD 13.36 | -0.07% | AUD 13.37 | AUD 13.56 | AUD 13.21 | 603.04K |
| 2026-08-05 | AUD 13.37 | +4.53% | AUD 12.97 | AUD 13.62 | AUD 12.86 | 1.04M |
| 2026-08-04 | AUD 12.79 | -6.98% | AUD 14.10 | AUD 14.41 | AUD 12.18 | 2.91M |
| 2026-08-03 | AUD 13.75 | -0.22% | AUD 13.78 | AUD 13.93 | AUD 13.58 | 237.52K |
| 2026-07-31 | AUD 13.78 | +0.58% | AUD 13.80 | AUD 13.90 | AUD 13.67 | 132.25K |
| 2026-07-30 | AUD 13.70 | -1.01% | AUD 13.86 | AUD 13.88 | AUD 13.58 | 112.37K |
| 2026-07-29 | AUD 13.84 | +0.80% | AUD 13.69 | AUD 14.10 | AUD 13.63 | 180.55K |
| 2026-07-28 | AUD 13.73 | +0.59% | AUD 13.66 | AUD 13.78 | AUD 13.59 | 130.48K |
| 2026-07-27 | AUD 13.65 | -0.87% | AUD 13.77 | AUD 13.86 | AUD 13.55 | 289.84K |
| 2026-07-24 | AUD 13.77 | +2.61% | AUD 13.36 | AUD 13.84 | AUD 13.29 | 434.92K |
| 2026-07-23 | AUD 13.42 | +0.68% | AUD 13.40 | AUD 13.61 | AUD 13.24 | 404.58K |
| 2026-07-22 | AUD 13.33 | +1.52% | AUD 13.13 | AUD 13.40 | AUD 13.10 | 317.48K |
| 2026-07-21 | AUD 13.13 | -0.68% | AUD 13.19 | AUD 13.24 | AUD 13.00 | 533.87K |
| 2026-07-20 | AUD 13.22 | +0.38% | AUD 13.15 | AUD 13.30 | AUD 13.02 | 305.09K |
| 2026-07-17 | AUD 13.17 | -1.72% | AUD 13.37 | AUD 13.46 | AUD 13.15 | 225.44K |
| 2026-07-16 | AUD 13.40 | +3.96% | AUD 12.80 | AUD 13.40 | AUD 12.80 | 545.94K |
| 2026-07-15 | AUD 12.89 | +0.55% | AUD 12.85 | AUD 12.94 | AUD 12.72 | 193.79K |
| 2026-07-14 | AUD 12.82 | +0.31% | AUD 12.62 | AUD 12.87 | AUD 12.60 | 207.37K |
| 2026-07-13 | AUD 12.78 | -1.46% | AUD 12.90 | AUD 13.09 | AUD 12.67 | 237.16K |
| 2026-07-10 | AUD 12.97 | +0.31% | AUD 12.93 | AUD 13.09 | AUD 12.77 | 305.51K |
| 2026-07-09 | AUD 12.93 | +0.39% | AUD 12.88 | AUD 12.97 | AUD 12.68 | 253.67K |
| 2026-07-08 | AUD 12.88 | +0.39% | AUD 12.70 | AUD 12.91 | AUD 12.59 | 303.13K |
| 2026-07-07 | AUD 12.83 | +1.42% | AUD 12.65 | AUD 12.86 | AUD 12.56 | 545.28K |
| 2026-07-06 | AUD 12.65 | +1.20% | AUD 12.51 | AUD 12.72 | AUD 12.34 | 271.02K |
| 2026-07-03 | AUD 12.50 | -0.56% | AUD 12.60 | AUD 12.64 | AUD 12.41 | 606.23K |
| 2026-07-02 | AUD 12.57 | -0.79% | AUD 12.70 | AUD 12.70 | AUD 12.48 | 367.54K |
| 2026-07-01 | AUD 12.67 | -1.78% | AUD 12.96 | AUD 12.96 | AUD 12.64 | 322.49K |
| 2026-06-30 | AUD 12.90 | +1.98% | AUD 12.63 | AUD 13.05 | AUD 12.60 | 334.73K |
| 2026-06-29 | AUD 12.65 | -1.48% | AUD 12.85 | AUD 13.07 | AUD 12.54 | 374.09K |
| 2026-06-26 | AUD 12.84 | +0.94% | AUD 12.59 | AUD 12.86 | AUD 12.59 | 299.29K |
| 2026-06-25 | AUD 12.72 | +0.79% | AUD 12.60 | AUD 12.79 | AUD 12.41 | 497.11K |
| 2026-06-24 | AUD 12.62 | +0.24% | AUD 12.64 | AUD 12.64 | AUD 11.98 | 500.80K |
| 2026-06-23 | AUD 12.59 | -3.89% | AUD 12.90 | AUD 13.07 | AUD 12.54 | 1.07M |
| 2026-06-22 | AUD 13.10 | +0.23% | AUD 13.15 | AUD 13.33 | AUD 13.05 | 346.99K |
| 2026-06-19 | AUD 13.07 | +0.93% | AUD 13.10 | AUD 13.15 | AUD 12.85 | 855.77K |
| 2026-06-18 | AUD 12.95 | +0.94% | AUD 12.75 | AUD 13.33 | AUD 12.73 | 596.30K |
| 2026-06-17 | AUD 12.83 | +1.10% | AUD 12.70 | AUD 12.95 | AUD 12.54 | 5.05M |
| 2026-06-16 | AUD 12.69 | +3.51% | AUD 12.31 | AUD 12.78 | AUD 12.24 | 439.98K |
| 2026-06-15 | AUD 12.26 | +1.49% | AUD 12.30 | AUD 12.36 | AUD 12.22 | 277.61K |
| 2026-06-12 | AUD 12.08 | +1.51% | AUD 12.05 | AUD 12.19 | AUD 11.98 | 299.07K |
| 2026-06-11 | AUD 11.90 | +0.93% | AUD 11.78 | AUD 12.00 | AUD 11.72 | 310.98K |
| 2026-06-10 | AUD 11.79 | +0.43% | AUD 11.78 | AUD 11.93 | AUD 11.65 | 151.99K |
| 2026-06-09 | AUD 11.74 | +0.77% | AUD 11.63 | AUD 11.81 | AUD 11.48 | 239.68K |
| 2026-06-05 | AUD 11.65 | +0.87% | AUD 11.61 | AUD 11.74 | AUD 11.59 | 252.48K |
| 2026-06-04 | AUD 11.55 | -1.20% | AUD 11.41 | AUD 11.73 | AUD 11.32 | 201.95K |
| 2026-06-03 | AUD 11.69 | +1.39% | AUD 11.54 | AUD 11.69 | AUD 11.25 | 315.57K |
| 2026-06-02 | AUD 11.53 | +1.59% | AUD 11.35 | AUD 11.75 | AUD 11.17 | 449.82K |
| 2026-06-01 | AUD 11.35 | +0.62% | AUD 11.28 | AUD 11.51 | AUD 11.23 | 348.82K |
| 2026-05-29 | AUD 11.28 | +2.73% | AUD 10.99 | AUD 11.35 | AUD 10.88 | 3.01M |