Chariot Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.245	0.255	0.220	0.220	0.220	210,474
2024-03-14	0.240	0.255	0.235	0.250	0.250	259,451
2024-03-13	0.255	0.255	0.240	0.255	0.255	123,136
2024-03-12	0.265	0.265	0.250	0.255	0.255	279,665
2024-03-11	0.280	0.280	0.260	0.260	0.260	73,417
2024-03-08	0.270	0.285	0.270	0.275	0.275	71,678
2024-03-07	0.275	0.275	0.245	0.255	0.255	105,009
2024-03-06	0.280	0.280	0.275	0.275	0.275	63,842
2024-03-05	0.310	0.310	0.280	0.280	0.280	58,724
2024-03-04	0.310	0.315	0.295	0.310	0.310	59,181
2024-03-01	0.270	0.320	0.270	0.320	0.320	53,532
2024-02-29	0.290	0.290	0.270	0.270	0.270	77,249
2024-02-28	0.290	0.290	0.280	0.280	0.280	59,989
2024-02-27	0.280	0.285	0.275	0.285	0.285	207,503
2024-02-26	0.290	0.290	0.275	0.275	0.275	9,031
2024-02-23	0.290	0.290	0.260	0.260	0.260	127,067
2024-02-22	0.300	0.300	0.290	0.290	0.290	20,444
2024-02-21	0.305	0.310	0.290	0.295	0.295	70,068
2024-02-20	0.290	0.300	0.290	0.300	0.300	63,439
2024-02-19	0.300	0.310	0.290	0.290	0.290	144,736
2024-02-16	0.335	0.335	0.300	0.310	0.310	57,246
2024-02-15	0.320	0.350	0.315	0.340	0.340	35,274
2024-02-14	0.300	0.315	0.285	0.315	0.315	28,716
2024-02-13	0.315	0.315	0.290	0.300	0.300	93,820
2024-02-12	0.320	0.320	0.310	0.315	0.315	21,290
2024-02-09	0.355	0.360	0.305	0.320	0.320	146,630
2024-02-08	0.355	0.380	0.355	0.355	0.355	138,473
2024-02-07	0.255	0.355	0.255	0.355	0.355	592,195
2024-02-06	0.300	0.300	0.250	0.255	0.255	435,612
2024-02-05	0.370	0.370	0.290	0.290	0.290	467,439
2024-02-02	0.440	0.450	0.295	0.340	0.340	1,687,133
2024-02-01	0.420	0.420	0.370	0.380	0.380	265,954
2024-01-31	0.475	0.500	0.400	0.420	0.420	165,733
2024-01-30	0.395	0.520	0.390	0.495	0.495	242,426
2024-01-29	0.370	0.400	0.365	0.380	0.380	226,579
2024-01-25	0.375	0.375	0.345	0.360	0.360	78,607
2024-01-24	0.370	0.370	0.340	0.340	0.340	116,405
2024-01-23	0.355	0.380	0.355	0.375	0.375	105,361
2024-01-22	0.405	0.405	0.350	0.355	0.355	370,531
2024-01-19	0.410	0.420	0.390	0.395	0.395	156,978
2024-01-18	0.415	0.450	0.380	0.420	0.420	319,301
2024-01-17	0.420	0.460	0.420	0.420	0.420	117,203
2024-01-16	0.440	0.455	0.400	0.420	0.420	382,104
2024-01-15	0.510	0.530	0.510	0.515	0.515	2,936
2024-01-12	0.520	0.525	0.505	0.510	0.510	170,077
2024-01-11	0.570	0.580	0.550	0.550	0.550	92,865
2024-01-10	0.540	0.590	0.540	0.550	0.550	107,259
2024-01-09	0.485	0.545	0.480	0.540	0.540	267,381
2024-01-08	0.570	0.570	0.485	0.485	0.485	211,465
2024-01-05	0.550	0.570	0.530	0.555	0.555	161,640
2024-01-04	0.575	0.575	0.530	0.545	0.545	148,223
2024-01-03	0.590	0.590	0.535	0.580	0.580	217,304
2024-01-02	0.570	0.620	0.565	0.570	0.570	70,179
2023-12-29	0.570	0.575	0.530	0.540	0.540	71,366
2023-12-28	0.600	0.605	0.530	0.530	0.530	303,757
2023-12-27	0.615	0.630	0.600	0.605	0.605	158,049
2023-12-22	0.620	0.645	0.600	0.610	0.610	361,495
2023-12-21	0.640	0.640	0.610	0.620	0.620	20,103
2023-12-20	0.650	0.650	0.635	0.635	0.635	18,442
2023-12-19	0.595	0.630	0.595	0.620	0.620	166,828

← NewerPage 12 of 13 · 757 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.