ASX · CCP · stock
Credit Corp Group Limited (CCP) stock price history
Every ASX trading session of Credit Corp Group Limited from Sep 3, 2000 to Sep 28, 2026: 6,628 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
CCP adjusted close, 2000 to 2026
- A$30.05
- All time high, 2020
- A$14.51
- 52 week high, A$9.19 low
- 6,628
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CCP key facts
- Credit Corp Group Limited (CCP) closed at A$14.13 on Sep 28, 2026 on ASX.
- CCP's all time high close is A$30.05, set on Feb 19, 2020; its all time low close is A$0.1580 on Nov 15, 2000.
- CCP's 52 week range is A$9.19 to A$14.51.
- CCP returned -3.3% over the year to Sep 28, 2026 and -44.6% over five years.
- Over ten years CCP returned +5%, +0.5% a year compounded.
- CCP's deepest drawdown was -96.7% from Jul 10, 2007 to Jan 26, 2009.
- DataCedar holds 6,628 daily sessions of CCP history from Sep 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CCP price chart, 2000 to 2026
CCP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | +13.7% |
| 6 months | +45.0% |
| Year to date | +7.0% |
| 1 year | -3.3% |
| 3 years | -15.8% |
| 5 years | -44.6% |
| 10 years | +5.5% |
| Since Sep 3, 2000 | +6,781% |
| Compound annual growth, 26.1 years | +17.6% |
CCP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$30.05 on Feb 19, 2020
- All time low close
- A$0.1580 on Nov 15, 2000
- 52 week high
- A$14.51 on Oct 1, 2025
- 52 week low
- A$9.19 on Mar 22, 2026
- Deepest drawdown
- -96.7% from Jul 10, 2007 to Jan 26, 2009, recovered Aug 14, 2013
- Best single session
- +45.9% on Mar 23, 2020
- Worst single session
- -77.2% on Feb 10, 2008
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2000
- 68.8×
- Best calendar year
- 2009, +508%
- Worst calendar year
- 2008, -90%
CCP 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. 2000 starts on Sep 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$13.16 | A$14.38 | A$9.19 | A$14.13 | +7.0% | 78.2M | 188 |
| 2025 | A$14.31 | A$16.98 | A$10.36 | A$13.21 | -8.1% | 58.9M | 253 |
| 2024 | A$14.22 | A$17.43 | A$12.19 | A$14.36 | +1.0% | 49.4M | 254 |
| 2023 | A$16.06 | A$20.99 | A$10.08 | A$14.22 | -10.6% | 62.4M | 252 |
| 2022 | A$27.50 | A$29.79 | A$13.84 | A$15.91 | -42.2% | 56.2M | 251 |
| 2021 | A$23.88 | A$28.19 | A$21.11 | A$27.51 | +15.3% | 50.1M | 254 |
| 2020 | A$24.56 | A$30.18 | A$4.83 | A$23.85 | -2.6% | 163.8M | 255 |
| 2019 | A$14.42 | A$26.80 | A$14.24 | A$24.50 | +69.4% | 49M | 253 |
| 2018 | A$16.68 | A$18.20 | A$11.06 | A$14.47 | -13.2% | 55.4M | 253 |
| 2017 | A$13.05 | A$17.92 | A$11.61 | A$16.67 | +28.2% | 46.4M | 252 |
| 2016 | A$7.27 | A$14.61 | A$6.41 | A$13.00 | +79.1% | 54.2M | 253 |
| 2015 | A$6.55 | A$9.29 | A$5.98 | A$7.26 | +11.0% | 41.7M | 255 |
| 2014 | A$6.19 | A$6.94 | A$5.59 | A$6.54 | +5.7% | 21M | 253 |
| 2013 | A$5.02 | A$6.87 | A$5.00 | A$6.19 | +23.2% | 26.9M | 253 |
| 2012 | A$2.64 | A$5.12 | A$2.51 | A$5.02 | +90.0% | 26.7M | 253 |
| 2011 | A$2.30 | A$3.67 | A$2.10 | A$2.64 | +15.2% | 24.7M | 248 |
| 2010 | A$1.55 | A$2.36 | A$1.25 | A$2.29 | +51.6% | 16.4M | 253 |
| 2009 | A$0.2649 | A$1.57 | A$0.2066 | A$1.51 | +507.8% | 18.8M | 254 |
| 2008 | A$2.40 | A$2.51 | A$0.2410 | A$0.2490 | -89.6% | 78.7M | 254 |
| 2007 | A$4.04 | A$6.48 | A$2.07 | A$2.40 | -40.7% | 38.9M | 253 |
| 2006 | A$2.31 | A$4.09 | A$2.27 | A$4.05 | +75.3% | 21.4M | 252 |
| 2005 | A$1.47 | A$2.60 | A$1.21 | A$2.31 | +57.1% | 16.1M | 252 |
| 2004 | A$0.8627 | A$1.55 | A$0.7001 | A$1.47 | +71.2% | 4.4M | 261 |
| 2003 | A$0.3355 | A$0.9711 | A$0.3355 | A$0.8582 | +159.1% | 6.9M | 261 |
| 2002 | A$0.3568 | A$0.3915 | A$0.2833 | A$0.3312 | -2.0% | 7.9M | 261 |
| 2001 | A$0.1895 | A$0.3585 | A$0.1737 | A$0.3379 | +78.3% | 8.9M | 261 |
| 2000 | A$0.1974 | A$0.2172 | A$0.1580 | A$0.1895 | n/a | 3M | 86 |
CCP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$14.13 | +4.2% |
| August 2026 | A$13.56 | +1.7% |
| July 2026 | A$13.34 | +6.8% |
| June 2026 | A$12.49 | +14.4% |
| May 2026 | A$10.92 | +5.4% |
| April 2026 | A$10.36 | +0.3% |
| March 2026 | A$10.33 | -9.7% |
| February 2026 | A$11.44 | -14.0% |
| January 2026 | A$13.30 | +0.7% |
| December 2025 | A$13.21 | +1.2% |
| November 2025 | A$13.05 | -3.3% |
| October 2025 | A$13.49 | -6.1% |
About the CCP data
Daily bars. 6,628 sessions from Sep 3, 2000 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 17, 2026 forward, most recent session Sep 28, 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 Sep 3, 2000, 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/CCP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CCP share price history
