Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,211.76 +32.08 (+0.39%) Bitcoin USD
61,575.57 +345.95 (+0.57%) CMC Crypto 200
1,285.48 +1.65 (+0.13%)
Chariot Corporation Limited (CC9.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:22PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 13,823 |
| 27 Jun 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 17,864 |
| 26 Jun 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 14,600 |
| 25 Jun 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,700 |
| 24 Jun 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 16,707 |
| 21 Jun 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 13,166 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 0.1800 | 0.2300 | 0.1800 | 0.2050 | 0.2050 | 92,830 |
| 18 Jun 2024 | 0.2000 | 0.2000 | 0.1750 | 0.1750 | 0.1750 | 15,470 |
| 17 Jun 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 7,189 |
| 14 Jun 2024 | 0.2300 | 0.2300 | 0.1800 | 0.1800 | 0.1800 | 35,516 |
| 13 Jun 2024 | 0.1900 | 0.2150 | 0.1900 | 0.2000 | 0.2000 | 24,237 |
| 12 Jun 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 7,860 |
| 11 Jun 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,850 |
| 07 Jun 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 3,800 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 14,439 |
| 03 Jun 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,769 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,100 |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 10,500 |
| 21 May 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 2,010 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 0.1900 | 0.2150 | 0.1900 | 0.2150 | 0.2150 | 6,520 |
| 16 May 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,025 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 15 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 6,594 |
| 08 May 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 14,679 |
| 07 May 2024 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 0.2150 | 9,220 |
| 06 May 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 9,033 |
| 03 May 2024 | 0.2250 | 0.2250 | 0.2000 | 0.2100 | 0.2100 | 61,580 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 6,250 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 22,000 |
| 12 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,241 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 3,586 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 24,493 |
| 21 Mar 2024 | 0.2400 | 0.3800 | 0.2400 | 0.2950 | 0.2950 | 37,236 |
| 20 Mar 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 16,900 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 24,200 |
| 13 Mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 30 |
| 12 Mar 2024 | 0.2550 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 9,300 |
| 11 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,345 |
| 08 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,949 |
| 07 Mar 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 8,940 |
| 06 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 894 |
| 05 Mar 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 8,046 |
| 04 Mar 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 7,182 |
| 01 Mar 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 4,060 |
| 29 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,822 |
| 28 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 12,304 |
| 27 Feb 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 22,508 |
| 26 Feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 14,200 |
| 23 Feb 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 35,692 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
| 20 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,100 |
| 19 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,781 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,498 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 5,744 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.3350 | 0.3450 | 0.3050 | 0.3200 | 0.3200 | 2,869 |
| 08 Feb 2024 | 0.3550 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 23,551 |
| 07 Feb 2024 | 0.2700 | 0.3550 | 0.2650 | 0.3550 | 0.3550 | 89,636 |
| 06 Feb 2024 | 0.2950 | 0.2950 | 0.2500 | 0.2500 | 0.2500 | 98,511 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.