(CCA) CHANGE FINANCIAL LIMITED Daily Prices Page 4...


Prev Section TOC    Company Info for CCA    Limits Next Section


Company Details for (CCA) CHANGE FINANCIAL LIMITED

Listing Code CCA
Listing Name CHANGE FINANCIAL LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for CCA .. Friday 17th May 2024

CCA is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.028 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for CCA    Bottom Next Section


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (CCA) CHANGE FINANCIAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2017-Feb-07 Tue ### ### ### ### ### ### 0.0
2017-Feb-06 Mon ### ### ### ### ### ### 0.0
2017-Feb-03 Fri ### ### ### ### 28.2 28.2 0.0
2017-Feb-02 Thu 0.625 ### ### ### 295,851 0 83.6 83.6 0.0
2017-Feb-01 Wed ### 0.625 ### ### 47,550 14,859 ### ### 0.0
2017-Jan-31 Tue ### ### ### ### 53,529 0 87.3 87.3 0.0
2017-Jan-30 Mon ### ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### 0.59 ### 73,450 ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### 27,181 0 70.0 70.0 0.0
2017-Jan-24 Tue ### ### ### ### 39,825 0 ### ### 0.0
2017-Jan-23 Mon 0.625 0.625 ### ### 15,250 ### ### ### 0.0
2017-Jan-20 Fri 0.625 0.625 0.625 0.625 0 0.0
2017-Jan-19 Thu 0.625 0.625 ### 0.625 80,223 ### ### ### 0.0
2017-Jan-18 Wed ### ### ### ### ### ### 0.0
2017-Jan-17 Tue ### ### ### ### ### ### 0.0
2017-Jan-16 Mon ### ### ### ### 69.1 69.1 0.0
2017-Jan-13 Fri ### ### ### ### 203,174 0 ### ### 0.0
2017-Jan-12 Thu 0.625 ### 0.625 ### ### ### 0.0
2017-Jan-11 Wed ### ### ### ### ### ### 0.0
2017-Jan-10 Tue 0.58 0.58 0.58 0.58 827 479 75.7 75.7 ###
2017-Jan-09 Mon ### ### ### ### 68.8 68.8 0.0
2017-Jan-06 Fri ### ### ### ### 167,142 0 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 39,788 0 ### ### 0.0
2017-Jan-03 Tue 0.57 ### 0.57 ### ### ### 0.0
2016-Dec-30 Fri 0.56 0.56 0.56 0.56 0 ###
2016-Dec-29 Thu ### ### 0.56 0.56 1.9 1.9 ###
2016-Dec-28 Wed 0.56 0.56 0.56 0.56 0 ###
2016-Dec-23 Fri 0.56 0.575 0.56 0.56 74.5 74.5 ###
2016-Dec-22 Thu 0.56 0.56 0.56 0.56 0 ###
2016-Dec-21 Wed 0.55 0.56 0.55 0.56 ### ### ###
2016-Dec-20 Tue ### ### ### 0.55 76,588 0 ### ### ###
2016-Dec-19 Mon 0.525 0.525 0.525 0.525 0 0.0
2016-Dec-16 Fri 0.52 0.525 0.51 0.525 78,370 40,556 80.8 80.8 0.0
2016-Dec-15 Thu 0.54 0.54 0.52 0.52 75,388 39,955 ### ### 0.0
2016-Dec-14 Wed 0.57 ### 0.52 0.52 ### ### 0.0
2016-Dec-13 Tue 0.56 0.56 0.55 0.55 27,350 15,179 21.1 21.1 ###
2016-Dec-12 Mon 0.555 ### 0.53 0.53 23,256 ### ### ### 0.0
2016-Dec-09 Fri 0.52 0.52 0.52 0.52 18,329 ### ### ### 0.0
2016-Dec-08 Thu 0.53 0.53 0.52 0.52 ### ### 0.0
2016-Dec-07 Wed 0.55 0.55 0.54 0.54 112,825 61,489 ### ### 0.0
2016-Dec-06 Tue 0.55 0.55 0.55 0.55 0 ###
2016-Dec-05 Mon 0.55 0.55 0.55 0.55 0 ###
2016-Dec-02 Fri 0.58 0.58 0.55 0.55 ### ### ###
2016-Dec-01 Thu 0.575 0.58 0.575 0.58 39,121 ### 77.8 77.8 ###
2016-Nov-30 Wed 0.59 0.59 0.57 0.57 11.4 11.4 ###
2016-Nov-29 Tue ### ### 0.58 0.59 45,440 13,177 11.4 11.4 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### 68.1 68.1 0.0
2016-Nov-24 Thu ### ### ### ### 43,625 0 81.8 81.8 0.0
2016-Nov-23 Wed ### ### ### ### 69,740 0 72.0 72.0 0.0
2016-Nov-22 Tue 0.59 ### 0.59 ### 94.5 94.5 0.0
2016-Nov-21 Mon 0.57 0.57 0.57 0.57 72.6 72.6 ###
2016-Nov-18 Fri 0.57 0.57 0.56 0.56 75,386 ### 18.7 18.7 ###
2016-Nov-17 Thu 0.59 0.59 0.57 0.57 10.9 10.9 ###
2016-Nov-16 Wed 0.57 0.59 0.57 0.59 91.9 91.9 0.0
2016-Nov-15 Tue 0.555 0.555 0.555 0.555 21,125 11,724 ### ### ###
2016-Nov-14 Mon 0.55 ### 0.55 ### 14,153 ### ### ### 0.0
2016-Nov-11 Fri 0.555 0.56 0.555 0.555 ### ### ###
2016-Nov-10 Thu 0.57 0.57 0.56 0.56 15.6 15.6 ###
2016-Nov-09 Wed ### ### 0.55 0.56 94,951 ### 6.4 6.4 ###
2016-Nov-08 Tue ### ### 0.59 ### 11.2 11.2 0.0
2016-Nov-07 Mon ### ### ### ### ### ### 0.0
2016-Nov-04 Fri 0.555 0.56 0.55 0.56 107,270 ### ### ### ###
2016-Nov-03 Thu 0.555 0.555 0.555 0.555 67.3 67.3 ###
2016-Nov-02 Wed 0.57 0.57 0.55 0.55 129,950 72,772 ### ### ###
2016-Nov-01 Tue ### ### ### ### 1,083 0 72.3 72.3 0.0
2016-Oct-31 Mon ### ### 0.57 ### 53,548 ### ### ### 0.0
2016-Oct-28 Fri 0.59 ### 0.59 ### 45,050 13,289 ### ### 0.0
2016-Oct-27 Thu 0.59 0.59 0.59 0.59 ### ### 0.0
2016-Oct-26 Wed 0.585 ### 0.56 ### 91.0 91.0 0.0
2016-Oct-25 Tue 0.585 ### 0.58 ### ### ### 0.0
2016-Oct-24 Mon ### ### 0.58 ### ### ### 0.0
2016-Oct-21 Fri ### ### 0.57 0.58 82,574 ### 14.1 14.1 ###
2016-Oct-20 Thu 0.57 ### 0.57 0.59 ### ### 0.0
2016-Oct-19 Wed 0.56 0.56 0.56 0.56 6,250 ### 66.5 66.5 ###
2016-Oct-18 Tue 0.56 0.56 0.56 0.56 ### ### ###
2016-Oct-17 Mon 0.58 0.58 0.58 0.58 3,570 2,070 ### ### ###
2016-Oct-14 Fri 0.54 0.59 0.54 0.59 ### ### 0.0
2016-Oct-13 Thu 0.5 0.55 0.5 0.55 82,386 43,252 ### ### ###
2016-Oct-12 Wed 0.48 0.5 0.45 0.5 92.7 92.7 0.0
2016-Oct-11 Tue 0.51 0.51 0.5 0.5 18.9 18.9 0.0
2016-Oct-10 Mon 0.5 0.52 0.5 0.5 ### ### 0.0
2016-Oct-07 Fri ### ### 0.475 0.5 ### ### 0.0
2016-Oct-06 Thu 0.55 0.55 ### ### ### ### 0.0
2016-Oct-05 Wed 0.55 0.55 0.51 0.51 4.0 4.0 ###
2016-Oct-04 Tue 0.54 0.585 0.54 0.585 96.0 96.0 ###
2016-Oct-03 Mon 0.56 0.56 0.55 0.55 17.9 17.9 ###
2016-Sep-30 Fri ### ### ### ### ### ### 0.0
2016-Sep-29 Thu 0.52 0.57 ### 0.57 96.4 96.4 ###
2016-Sep-28 Wed 0.56 0.58 0.54 0.54 ### ### 0.0
2016-Sep-27 Tue 0.56 0.58 0.55 0.58 ### ### ###
2016-Sep-26 Mon 0.53 0.56 0.52 0.56 197,122 106,445 ### ### ###
2016-Sep-23 Fri 0.52 0.545 0.49 0.52 108,473 ### 63.4 63.4 0.0
2016-Sep-22 Thu 0.545 0.55 0.51 0.54 23.1 23.1 0.0
2016-Sep-21 Wed 0.52 0.52 0.51 0.51 71,250 ### 17.9 17.9 ###
2016-Sep-20 Tue 0.55 0.55 0.55 0.55 0 ###
2016-Sep-19 Mon 0.55 0.55 0.55 0.55 0 ###
2016-Sep-16 Fri 0.55 0.55 0.54 0.55 41,150 22,426 ### ### ###
2016-Sep-15 Thu 0.54 0.54 0.54 0.54 65.6 65.6 0.0
2016-Sep-14 Wed 0.55 0.55 0.55 0.55 68.6 68.6 ###
2016-Sep-13 Tue 0.545 0.55 ### 0.55 ### ### ###
2016-Sep-12 Mon 0.57 0.57 0.49 0.55 484,553 ### 14.8 14.8 ###
2016-Sep-09 Fri 0.52 0.55 0.5 0.55 177,789 ### ### ### ###
2016-Sep-08 Thu 0.57 0.57 0.51 0.51 187,080 101,023 ### ### ###
2016-Sep-07 Wed 0.56 0.57 0.55 0.55 33,983 ### 16.8 16.8 ###
2016-Sep-06 Tue 0.57 0.57 ### 0.57 118,040 33,641 ### ### ###
2016-Sep-05 Mon 0.59 0.59 0.55 0.57 10.4 10.4 ###
2016-Sep-02 Fri ### ### ### ### 0 0.0
2016-Sep-01 Thu ### ### ### ### 33,678 0 ### ### 0.0
2016-Aug-31 Wed 0.56 ### 0.56 ### 17,125 ### 97.6 97.6 0.0
2016-Aug-30 Tue ### ### 0.59 ### ### ### 0.0
2016-Aug-29 Mon 0.58 0.58 ### 0.57 117,225 ### ### ### ###
2016-Aug-26 Fri 0.575 ### 0.56 ### 92.8 92.8 0.0
2016-Aug-25 Thu ### ### ### ### 0 0.0
2016-Aug-24 Wed ### ### 0.59 ### 145,687 42,977 ### ### 0.0
2016-Aug-23 Tue ### ### 0.59 0.59 29.3 29.3 0.0
2016-Aug-22 Mon ### ### ### ### 76.1 76.1 0.0
2016-Aug-19 Fri ### ### ### ### 80.8 80.8 0.0
2016-Aug-18 Thu 0.58 ### 0.57 0.585 ### ### ###
2016-Aug-17 Wed ### ### ### ### 0 0.0
2016-Aug-16 Tue ### ### ### ### 5,880 0 ### ### 0.0
2016-Aug-15 Mon ### ### 0.55 ### 68.5 68.5 0.0
2016-Aug-12 Fri ### ### ### ### 64.6 64.6 0.0
2016-Aug-11 Thu ### ### ### ### 67.2 67.2 0.0
2016-Aug-10 Wed ### ### ### ### ### ### 0.0
2016-Aug-09 Tue ### ### ### ### 74,848 0 22.0 22.0 0.0
2016-Aug-08 Mon ### ### ### ### 21,057 0 12.9 12.9 0.0
2016-Aug-05 Fri ### ### ### ### ### ### 0.0
2016-Aug-04 Thu ### ### ### ### 249,153 0 11.3 11.3 0.0
2016-Aug-03 Wed ### ### ### ### 2.2 2.2 0.0
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon ### ### ### ### ### ### 0.0
2016-Jul-29 Fri ### ### ### ### 93.5 93.5 0.0
2016-Jul-28 Thu ### ### ### ### 118,157 0 ### ### 0.0
2016-Jul-27 Wed ### ### ### ### ### ### 0.0
2016-Jul-26 Tue ### 0.7 ### ### 63,443 ### ### ### 0.0
2016-Jul-25 Mon 0.7 0.7 ### ### 16.1 16.1 0.0
2016-Jul-22 Fri 0.7 0.71 ### 0.7 142,080 ### 72.3 72.3 ###
2016-Jul-21 Thu 0.7 ### ### 0.7 202,743 0 ### ### ###
2016-Jul-20 Wed 0.7 0.7 0.685 ### ### ### 0.0
2016-Jul-19 Tue 0.73 0.74 0.7 0.7 309,284 222,684 9.6 9.6 ###
2016-Jul-18 Mon ### 0.73 ### 0.73 435,958 159,124 97.8 97.8 0.1
2016-Jul-15 Fri ### ### ### ### 158,584 0 ### ### 0.0
2016-Jul-14 Thu ### ### ### ### 68.3 68.3 0.0
2016-Jul-13 Wed ### ### ### ### ### ### 0.0
2016-Jul-12 Tue 0.675 0.7 ### ### ### ### 0.0
2016-Jul-11 Mon 0.55 ### 0.54 ### 268,280 ### 99.2 99.2 0.0
2016-Jul-08 Fri 0.55 0.55 0.53 0.54 285,777 ### ### ### 0.0
2016-Jul-07 Thu 0.55 0.575 0.55 0.55 ### ### ###
2016-Jul-06 Wed 0.52 0.58 0.52 0.575 97.7 97.7 ###
2016-Jul-05 Tue 0.59 0.59 0.475 0.475 288,526 153,640 ### ### ###
2016-Jul-04 Mon ### ### 0.555 0.59 89.8 89.8 0.0
2016-Jul-01 Fri ### 0.625 0.5 0.59 ### ### 0.0
2016-Jun-30 Thu ### 0.77 ### 0.56 0.1 0.1 ###


<< Previous 1 2 3 4

Server processing from 2024-05-22 05:53:32 thru 2024-05-22 05:53:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000