Canada markets close in 29 minutes

CHARIOT FPO [CC9] (CC9.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1950+0.0100 (+5.41%)
At close: 03:45PM AEST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20240.18500.19500.18000.19500.195040,480
May 14, 20240.18500.19000.18500.18500.185024,535
May 13, 20240.20000.20000.18500.18500.1850152,796
May 10, 20240.19000.19000.19000.19000.190037,310
May 09, 20240.18500.19000.18000.18000.1800143,781
May 08, 20240.21000.21000.18500.18500.1850149,756
May 07, 20240.21500.21500.20000.21000.2100165,923
May 06, 20240.22000.22000.21500.21500.2150155,342
May 03, 20240.22500.22500.20000.21000.2100347,507
May 02, 20240.22500.22500.22500.22500.22504,166
May 01, 20240.24000.24500.22000.22000.220049,507
Apr 30, 20240.23000.24000.23000.23500.235026,421
Apr 29, 20240.22000.22500.22000.22000.220033,136
Apr 26, 20240.24000.24000.21500.21500.2150934
Apr 24, 20240.24000.24000.23500.23500.2350221,050
Apr 23, 20240.23500.24500.22000.24500.245066,547
Apr 22, 20240.25000.25000.22500.23000.2300159,526
Apr 19, 20240.24000.24000.23500.23500.23502,130
Apr 18, 20240.24000.24000.23500.23500.23507,200
Apr 17, 20240.23500.23500.23500.23500.2350-
Apr 16, 20240.24000.24000.23500.23500.2350389
Apr 15, 20240.25000.25000.23000.23500.235089,722
Apr 12, 20240.26500.26500.22500.24000.2400145,751
Apr 11, 20240.26000.26000.25500.25500.255046,000
Apr 10, 20240.27000.27000.26750.27000.270074,619
Apr 09, 20240.26000.28000.26000.27500.2750106,905
Apr 08, 20240.27000.27000.25500.27000.270048,708
Apr 05, 20240.26500.26500.25000.25000.250096,737
Apr 04, 20240.28000.28000.26500.26500.265016,500
Apr 03, 20240.28000.28000.28000.28000.280019,321
Apr 02, 20240.29000.29000.27000.27000.27005,988
Mar 28, 20240.27000.29000.27000.29000.290024,406
Mar 27, 20240.29000.29000.28500.28500.28503,578
Mar 26, 20240.27500.29250.27500.29000.290022,002
Mar 25, 20240.31000.31000.26000.26000.260052,693
Mar 22, 20240.29000.31000.29000.31000.3100195,298
Mar 21, 20240.24000.39000.23500.28000.2800431,746
Mar 20, 20240.25000.25000.21000.22000.2200176,103
Mar 19, 20240.25000.25000.25000.25000.250014,000
Mar 18, 20240.22500.23500.22500.23500.235046,456
Mar 15, 20240.24500.25500.22000.22000.2200210,474
Mar 14, 20240.24000.25500.23500.25000.2500259,451
Mar 13, 20240.25500.25500.24000.25500.2550123,136
Mar 12, 20240.26500.26500.25000.25500.2550279,665
Mar 11, 20240.28000.28000.26000.26000.260073,417
Mar 08, 20240.27000.28500.27000.27500.275071,678
Mar 07, 20240.27500.27500.24500.25500.2550105,009
Mar 06, 20240.28000.28000.27500.27500.275063,842
Mar 05, 20240.31000.31000.28000.28000.280058,724
Mar 04, 20240.31000.31500.29500.31000.310059,181
Mar 01, 20240.27000.32000.27000.32000.320053,532
Feb 29, 20240.29000.29000.27000.27000.270077,249
Feb 28, 20240.29000.29000.28000.28000.280059,989
Feb 27, 20240.28000.28500.27500.28500.2850207,503
Feb 26, 20240.29000.29000.27500.27500.27509,031
Feb 23, 20240.29000.29000.26000.26000.2600127,067
Feb 22, 20240.30000.30000.29000.29000.290020,444
Feb 21, 20240.30500.31000.29000.29500.295070,068
Feb 20, 20240.29000.30000.29000.30000.300063,439
Feb 19, 20240.30000.31000.29000.29000.2900144,736
Feb 16, 20240.33500.33500.30000.31000.310057,246
Feb 15, 20240.32000.35000.31500.34000.340035,274
Feb 14, 20240.30000.31500.28500.31500.315028,716
Feb 13, 20240.31500.31500.29000.30000.300093,820
Feb 12, 20240.32000.32000.31000.31500.315021,290
Feb 09, 20240.35500.36000.30500.32000.3200146,630
Feb 08, 20240.35500.38000.35500.35500.3550138,473
Feb 07, 20240.25500.35500.25500.35500.3550592,195
Feb 06, 20240.30000.30000.25000.25500.2550435,612
Feb 05, 20240.37000.37000.29000.29000.2900467,439
Feb 02, 20240.44000.45000.29500.34000.34001,687,133
Feb 01, 20240.42000.42000.37000.38000.3800265,954
Jan 31, 20240.47500.50000.40000.42000.4200165,733
Jan 30, 20240.39500.52000.39000.49500.4950242,426
Jan 29, 20240.37000.40000.36500.38000.3800226,579
Jan 25, 20240.37500.37500.34500.36000.360078,607
Jan 24, 20240.37000.37000.34000.34000.3400116,405
Jan 23, 20240.35500.38000.35500.37500.3750105,361
Jan 22, 20240.40500.40500.35000.35500.3550370,531
Jan 19, 20240.41000.42000.39000.39500.3950156,978
Jan 18, 20240.41500.45000.38000.42000.4200319,301
Jan 17, 20240.42000.46000.42000.42000.4200117,203
Jan 16, 20240.44000.45500.40000.42000.4200382,104
Jan 15, 20240.51000.53000.51000.51500.51502,936
Jan 12, 20240.52000.52500.50500.51000.5100170,077
Jan 11, 20240.57000.58000.55000.55000.550092,865
Jan 10, 20240.54000.59000.54000.55000.5500107,259
Jan 09, 20240.48500.54500.48000.54000.5400267,381
Jan 08, 20240.57000.57000.48500.48500.4850211,465
Jan 05, 20240.55000.57000.53000.55500.5550161,640
Jan 04, 20240.57500.57500.53000.54500.5450148,223
Jan 03, 20240.59000.59000.53500.58000.5800217,304
Jan 02, 20240.57000.62000.56500.57000.570070,179
Dec 29, 20230.57000.57500.53000.54000.540071,366
Dec 28, 20230.60000.60500.53000.53000.5300303,757
Dec 27, 20230.61500.63000.60000.60500.6050158,049
Dec 22, 20230.62000.64500.60000.61000.6100361,495
Dec 21, 20230.64000.64000.61000.62000.620020,103
Dec 20, 20230.65000.65000.63500.63500.635018,442
Dec 19, 20230.59500.63000.59500.62000.6200166,828
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...