ASX, CCA End of Day and Historical Share Prices [Chimpchange Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, CCA:

05 Sep 2025

LAST: 0.0850	CHANGE: 0.01	OPEN: 0.0800	HIGH: 0.0850	ASK: 0.0930	VOLUME: 534.9K
LAST: 0.0850	CHG(%): 8.97	PREV: 0.0780	LOW: 0.0800	BID: 0.0900

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.0800	0.0850	0.0800	0.0850	534.9K
04 Sep 25	0.0800	0.0800	0.0780	0.0780	103.7K
03 Sep 25	0.0830	0.0830	0.0810	0.0820	501.4K
02 Sep 25	0.0850	0.0850	0.0820	0.0820	448.2K
01 Sep 25	0.0870	0.0870	0.0850	0.0850	322.6K
29 Aug 25	0.0900	0.0900	0.0830	0.0900	2.24M
28 Aug 25	0.0900	0.0930	0.0890	0.0890	1.09M
27 Aug 25	0.0900	0.0920	0.0880	0.0900	826.7K
26 Aug 25	0.0880	0.0920	0.0880	0.0880	1.08M
25 Aug 25	0.0900	0.0940	0.0900	0.0900	510.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.08
MA10:	0.09
MA20:	0.09
MA50:	0.08
MA100:	0.07
MA200:	0.07
STO9:	46.67
STO14:	43.75
RSI14:	41.18
WPR14:	-46.15
MTM14:	-0.01
ROC14:	-0.07
ATR:	0.00
Week High:	0.09
Week Low:	0.08
Month High:	0.10
Month Low:	0.07
Year High:	0.10
Year Low:	0.05
Volatility:	49.94