Chariot Corporation Limited (ASX:CC9)
Australia · Delayed Price · Currency is AUD 0.0980
-0.0020 (-2.00%)
Last updated: Sep 1, 2025, 1:49 PM AEST
Chariot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 494,107 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -16.67% | 757,816 |
| Aug 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 116,538 |
| Aug 26, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | - | - | 221,941 |
| Aug 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 808,418 |
| Aug 22, 2025 | 0.08 | 0.13 | 0.08 | 0.11 | - | 34.62% | 1,960,242 |
| Aug 21, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | - | 23.81% | 307,439 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.53% | 387,700 |
| Aug 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 5.56% | 117,151 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3.85% | 106,470 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -3.70% | 504,350 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 22,226 |
| Aug 13, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 225,480 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | 3.85% | 101,469 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4.00% | 300,000 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 235,926 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -6.25% | 20,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2.13% | 71,812 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 33,756 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 10,000 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 95,553 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -2.08% | 627,818 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 47,924 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -2.04% | 733,824 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2.08% | 306,010 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2.13% | 47,150 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 2.17% | 571,773 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 295,105 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2.22% | 347,531 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -4.26% | 903,899 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -2.08% | 977,402 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -5.88% | 750,205 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -13.56% | 250,544 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | - | -15.71% | 525,881 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 10, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | - | 27.27% | 594,878 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 2, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | - | 3.77% | 265,767 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6.00% | 12,360 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -10.71% | 221,413 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3.70% | 38,964 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10.20% | 27,276 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 21,181 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 17,100 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.26% | 401,352 |