ASX · CCA · stock
Change Financial Limited (CCA) stock price history
Every ASX trading session of Change Financial Limited from Jun 30, 2016 to Sep 28, 2026: 2,595 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCA adjusted close, 2016 to 2026
- A$1.05
- All time high, 2018
- A$0.1050
- 52 week high, A$0.0400 low
- 2,595
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
CCA key facts
- Change Financial Limited (CCA) closed at A$0.0450 on Sep 28, 2026 on ASX.
- CCA's all time high close is A$1.05, set on Jan 31, 2018; its all time low close is A$0.0219 on Apr 30, 2019.
- CCA's 52 week range is A$0.0400 to A$0.1050.
- CCA returned -42.3% over the year to Sep 28, 2026 and -59.8% over five years.
- Over ten years CCA returned -89%, -20.1% a year compounded.
- CCA's deepest drawdown was -97.9% from Jan 31, 2018 to Apr 30, 2019.
- DataCedar holds 2,595 daily sessions of CCA history from Jun 30, 2016 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
CCA price chart, 2016 to 2026
CCA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -43.7% |
| 6 months | -41.6% |
| Year to date | -32.8% |
| 1 year | -42.3% |
| 3 years | -23.7% |
| 5 years | -59.8% |
| 10 years | -89.3% |
| Since Jun 30, 2016 | -89.7% |
| Compound annual growth, 10.2 years | -19.9% |
CCA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.05 on Jan 31, 2018
- All time low close
- A$0.0219 on Apr 30, 2019
- 52 week high
- A$0.1050 on Mar 10, 2026
- 52 week low
- A$0.0400 on Sep 18, 2026
- Deepest drawdown
- -97.9% from Jan 31, 2018 to Apr 30, 2019, not yet recovered
- Best single session
- +332.0% on Sep 30, 2019
- Worst single session
- -40.7% on Oct 1, 2019
- Volatility, 1 year annualised
- 59.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2019, +180%
- Worst calendar year
- 2018, -93%
CCA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 30, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0680 | A$0.1050 | A$0.0400 | A$0.0450 | -32.8% | 113.3M | 188 |
| 2025 | A$0.0640 | A$0.1000 | A$0.0470 | A$0.0670 | +4.7% | 82.5M | 253 |
| 2024 | A$0.0530 | A$0.0970 | A$0.0450 | A$0.0640 | +18.5% | 75.5M | 254 |
| 2023 | A$0.0500 | A$0.0820 | A$0.0380 | A$0.0540 | +8.0% | 53.1M | 252 |
| 2022 | A$0.1021 | A$0.1118 | A$0.0410 | A$0.0500 | -51.0% | 70.7M | 251 |
| 2021 | A$0.1216 | A$0.1799 | A$0.0875 | A$0.1021 | -16.0% | 308.3M | 254 |
| 2020 | A$0.1250 | A$0.2144 | A$0.0437 | A$0.1216 | -5.7% | 352.9M | 255 |
| 2019 | A$0.0453 | A$0.4256 | A$0.0219 | A$0.1289 | +179.7% | 185.1M | 253 |
| 2018 | A$0.6482 | A$1.08 | A$0.0453 | A$0.0461 | -92.8% | 74.8M | 253 |
| 2017 | A$0.4452 | A$0.7693 | A$0.4373 | A$0.6443 | +47.3% | 27.2M | 252 |
| 2016 | A$0.5974 | A$0.6014 | A$0.3514 | A$0.4373 | n/a | 18.9M | 130 |
CCA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0450 | -6.2% |
| August 2026 | A$0.0480 | -5.9% |
| July 2026 | A$0.0510 | -32.9% |
| June 2026 | A$0.0760 | +8.6% |
| May 2026 | A$0.0700 | -20.5% |
| April 2026 | A$0.0880 | +14.3% |
| March 2026 | A$0.0770 | -9.4% |
| February 2026 | A$0.0850 | +9.0% |
| January 2026 | A$0.0780 | +16.4% |
| December 2025 | A$0.0670 | -4.3% |
| November 2025 | A$0.0700 | -7.9% |
| October 2025 | A$0.0760 | 0.0% |
About the CCA data
Daily bars. 2,595 sessions from Jun 30, 2016 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CCA share price history
