Chariot Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.600	0.600	0.590	0.590	0.590	62,799
2023-12-15	0.610	0.610	0.580	0.590	0.590	415,304
2023-12-14	0.635	0.655	0.615	0.615	0.615	139,118
2023-12-13	0.700	0.700	0.625	0.675	0.675	367,288
2023-12-12	0.730	0.730	0.670	0.690	0.690	355,677
2023-12-11	0.710	0.750	0.700	0.720	0.720	344,574
2023-12-08	0.715	0.720	0.680	0.695	0.695	305,937
2023-12-07	0.640	0.700	0.640	0.670	0.670	233,909
2023-12-06	0.620	0.670	0.620	0.635	0.635	414,663
2023-12-05	0.740	0.740	0.610	0.610	0.610	686,966
2023-12-04	0.650	0.760	0.640	0.720	0.720	909,659
2023-12-01	0.620	0.650	0.565	0.630	0.630	482,261
2023-11-30	0.640	0.670	0.570	0.620	0.620	1,188,111
2023-11-29	0.720	0.795	0.620	0.650	0.650	2,001,213
2023-11-28	0.900	0.965	0.665	0.690	0.690	3,581,931
2023-11-27	1.050	1.360	0.830	0.850	0.850	3,635,666
2023-11-24	0.760	1.050	0.730	0.990	0.990	2,014,203
2023-11-23	0.750	0.770	0.660	0.725	0.725	1,241,247
2023-11-22	0.545	0.700	0.545	0.700	0.700	1,137,164
2023-11-21	0.510	0.580	0.485	0.520	0.520	1,388,832
2023-11-20	0.400	0.420	0.385	0.420	0.420	148,855
2023-11-17	0.415	0.420	0.400	0.400	0.400	262,757
2023-11-16	0.365	0.460	0.360	0.425	0.425	518,634
2023-11-15	0.350	0.365	0.350	0.365	0.365	155,331
2023-11-14	0.330	0.330	0.325	0.330	0.330	85,725
2023-11-13	0.325	0.330	0.325	0.330	0.330	57,280
2023-11-10	0.350	0.365	0.300	0.305	0.305	563,439
2023-11-09	0.345	0.350	0.330	0.350	0.350	429,839
2023-11-08	0.340	0.345	0.335	0.335	0.335	339,254
2023-11-07	0.345	0.350	0.330	0.330	0.330	275,632
2023-11-06	0.330	0.350	0.315	0.345	0.345	254,833
2023-11-03	0.330	0.340	0.310	0.320	0.320	453,069
2023-11-02	0.345	0.355	0.305	0.305	0.305	579,120
2023-11-01	0.325	0.365	0.315	0.335	0.335	687,016
2023-10-31	0.260	0.300	0.260	0.295	0.295	741,573
2023-10-30	0.280	0.280	0.255	0.255	0.255	895,575
2023-10-27	0.245	0.295	0.210	0.255	0.255	4,097,408

← NewerPage 13 of 13 · 757 trading days

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.