Skip to main content
logo
Chariot Corporation Limited (ASX:CC9)
Australia flag Australia · Delayed Price · Currency is AUD
0.1900
+0.0200 (11.76%)
At close: Oct 1, 2025

Chariot Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.230.230.170.170.17-26.09%3,358,838
Sep 29, 20250.270.280.220.230.23-9.80%3,343,945
Sep 26, 20250.190.330.180.260.2641.67%4,798,176
Sep 25, 20250.160.180.150.180.1838.46%2,771,546
Sep 24, 20250.100.150.100.130.1330.00%1,833,983
Sep 23, 20250.100.110.100.100.103.09%871,234
Sep 22, 20250.100.100.100.100.102.11%330,811
Sep 19, 20250.100.100.100.100.10-3.06%221,696
Sep 18, 20250.100.100.090.100.105.38%355,000
Sep 17, 20250.090.100.090.090.092.20%238,389
Sep 16, 20250.090.090.090.090.09-15,589
Sep 15, 20250.090.100.090.090.09-3.19%455,387
Sep 12, 20250.090.090.090.090.091.08%76,739
Sep 11, 20250.090.090.090.090.09-1.06%300,215
Sep 10, 20250.100.100.090.090.09-4.08%294,356
Sep 9, 20250.100.100.100.100.102.08%369,560
Sep 8, 20250.090.100.090.100.106.67%660,193
Sep 5, 20250.090.090.080.090.097.14%965,696
Sep 4, 20250.090.090.080.080.08-12.50%685,475
Sep 3, 20250.090.100.090.100.1011.63%779,171
Sep 2, 20250.100.100.090.090.09-11.34%505,903
Sep 1, 20250.100.100.100.100.10-3.00%742,968
Aug 29, 20250.110.110.100.100.10-494,107
Aug 28, 20250.120.120.100.100.10-16.67%757,816
Aug 27, 20250.110.120.110.120.1214.29%116,538
Aug 26, 20250.110.130.110.110.11-221,941
Aug 25, 20250.110.120.110.110.11-808,418
Aug 22, 20250.080.130.080.110.1134.62%1,960,242
Aug 21, 20250.060.080.060.080.0823.81%307,439
Aug 20, 20250.060.060.060.060.0610.53%387,700
Aug 19, 20250.050.060.050.060.065.56%117,151
Aug 18, 20250.050.050.050.050.053.85%106,470
Aug 15, 20250.060.060.050.050.05-3.70%504,350
Aug 14, 20250.060.060.050.050.05-22,226
Aug 13, 20250.050.060.050.050.05-225,480
Aug 12, 20250.060.060.050.050.053.85%101,469
Aug 11, 20250.050.050.050.050.054.00%300,000
Aug 8, 20250.050.050.050.050.0511.11%235,926
Aug 7, 20250.050.050.050.050.05-6.25%20,000
Aug 6, 20250.050.050.050.050.052.13%71,812
Aug 5, 20250.050.050.040.050.05-33,756
Aug 4, 20250.050.050.050.050.05-10,000
Aug 1, 20250.050.050.050.050.05-95,553
Jul 31, 20250.050.050.050.050.05-2.08%627,818
Jul 30, 20250.050.050.050.050.05-47,924
Jul 29, 20250.050.050.050.050.05-2.04%733,824
Jul 28, 20250.050.050.050.050.052.08%306,010
Jul 25, 20250.050.050.050.050.052.13%47,150
Jul 24, 20250.050.050.040.050.052.17%571,773
Jul 23, 20250.050.050.040.050.05-295,105