|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Sat 24-May-04 07:00:11 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CTI) CHARIOT LIMITED Daily Prices Page 9...
|
TOC    Company Info for CTI    Limits |
Company Details for (CTI) CHARIOT LIMITED
Listing Code
| CTI
|
Listing Name
| CHARIOT LIMITED
|
GICS Sector
| Software & Services
|
ISIN Name
| CHARIOT LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CTI2 |
Maximum Price date available .. Friday 3rd May 2024 Latest price with VOLUME for CTI .. Monday 23rd June 2008
CTI is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.026
| 25
| 0.0 |
MAX
| ###
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CTI    Bottom |
End of day Prices (full format), 150 Days for (CTI) CHARIOT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Oct-22 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2003-Oct-21 Tue
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 19.8
| 19.8
| ### |
2003-Oct-20 Mon
| 0.53
| 0.55
| 0.51
| 0.51
| 43,850
| 23,240
| 9.6
| 9.6
| ### |
2003-Oct-17 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 0.54
| 0.56
| 0.54
| 0.54
|
|
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 69.4
| 69.4
| ### |
2003-Oct-13 Mon
| 0.51
| 0.55
| 0.51
| 0.55
|
|
| 95.9
| 95.9
| ### |
2003-Oct-10 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2003-Oct-09 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2003-Oct-08 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2003-Oct-07 Tue
| 0.55
| 0.55
| 0.51
| 0.51
|
|
| 3.4
| 3.4
| ### |
2003-Oct-06 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 69.9
| 69.9
| ### |
2003-Oct-03 Fri
| 0.56
| 0.56
| 0.55
| 0.55
| 1,050
| 582
| 15.4
| 15.4
| ### |
2003-Oct-02 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Oct-01 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Sep-30 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 4,773
| 2,625
| ###
| ###
| ### |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| 0.55
| 0.55
|
|
| 2.9
| 2.9
| ### |
2003-Sep-24 Wed
| 0.5
| ###
| 0.5
| ###
| 223,840
| ###
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 10.3
| 10.3
| 0.0 |
2003-Sep-22 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Sep-19 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Sep-18 Thu
| 0.52
| 0.52
| 0.5
| 0.5
| 8,524
| 4,347
| 9.6
| 9.6
| 0.0 |
2003-Sep-17 Wed
| 0.51
| 0.52
| 0.5
| 0.5
|
|
| 17.4
| 17.4
| 0.0 |
2003-Sep-16 Tue
| 0.485
| ###
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| 0.48
| 0.5
| 0.48
| 0.5
| 20,920
| 10,250
| 92.7
| 92.7
| 0.0 |
2003-Sep-10 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-Sep-09 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 18.7
| 18.7
| 0.0 |
2003-Sep-08 Mon
| 0.51
| 0.52
| 0.49
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 0.52
| 0.52
| 0.48
| 0.48
|
|
| 2.6
| 2.6
| 0.0 |
2003-Sep-03 Wed
| 0.55
| 0.55
| 0.51
| 0.51
| 43,656
| ###
| ###
| ###
| ### |
2003-Sep-02 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| 0.55
| 0.57
| 0.53
| 0.57
| 19,982
| ###
| 89.3
| 89.3
| ### |
2003-Aug-29 Fri
| 0.49
| 0.55
| 0.49
| 0.55
| 107,487
| ###
| ###
| ###
| ### |
2003-Aug-28 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 0.5
| 0.5
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2003-Aug-26 Tue
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 9.1
| 9.1
| 0.0 |
2003-Aug-25 Mon
| 0.49
| 0.52
| 0.48
| 0.5
| 760,187
| ###
| 81.5
| 81.5
| 0.0 |
2003-Aug-22 Fri
| 0.45
| 0.48
| 0.45
| 0.47
|
|
| 91.1
| 91.1
| ### |
2003-Aug-21 Thu
| 0.46
| 0.475
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2003-Aug-20 Wed
| 0.45
| 0.46
| 0.43
| 0.45
| 110,172
| 49,026
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 0.46
| 0.46
| 0.43
| 0.46
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| 0.5
| 0.5
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2003-Aug-15 Fri
| 0.45
| 0.5
| 0.45
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| 0.455
| 0.46
| 0.455
| 0.46
|
|
| 75.1
| 75.1
| 0.0 |
2003-Aug-13 Wed
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 0.45
| 0.46
| 0.45
| 0.45
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| 0.42
| 0.44
| 0.42
| 0.43
| 104,127
| 44,774
| 81.9
| 81.9
| ### |
2003-Aug-08 Fri
| 0.42
| 0.44
| 0.41
| 0.41
|
|
| 12.1
| 12.1
| ### |
2003-Aug-07 Thu
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
| 241,873
| 0
| 94.4
| 94.4
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 48,250
| 0
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| 0.275
| ###
| 0.275
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2003-Jun-27 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| 0.26
| 0.26
| 0.25
| 0.25
| 115,850
| 29,541
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 540
| ###
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 33,750
| 0
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 79,750
| 0
| 84.5
| 84.5
| 0.0 |
2003-Jun-18 Wed
| 0.28
| ###
| 0.28
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2003-Jun-17 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 17.8
| 17.8
| 0.0 |
2003-Jun-16 Mon
| 0.25
| 0.25
| 0.245
| 0.245
| 440,455
| ###
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 90.1
| 90.1
| 0.0 |
2003-Jun-12 Thu
| 0.255
| 0.255
| 0.25
| 0.25
| 436,524
| 110,222
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 950
| 242
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 10,280
| 2,570
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2003-Jun-03 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 73.3
| 73.3
| ### |
2003-May-27 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-May-26 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-May-23 Fri
| 0.27
| 0.29
| 0.27
| 0.29
|
|
| 97.8
| 97.8
| ### |
2003-May-22 Thu
| 0.27
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| ###
| 0.27
| ###
| 0.27
| 6,750
| ###
| ###
| ###
| ### |
2003-May-20 Tue
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2003-May-16 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2003-May-15 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2003-May-14 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2003-May-13 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 27,782
| 6,389
| ###
| ###
| ### |
2003-May-12 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2003-May-08 Thu
| 0.26
| 0.29
| 0.26
| 0.29
|
|
| 98.5
| 98.5
| ### |
2003-May-07 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2003-May-06 Tue
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2003-May-05 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| 0.285
| 0.29
| 0.255
| 0.255
| 3,725
| ###
| 1.9
| 1.9
| 0.0 |
2003-May-01 Thu
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 90.1
| 90.1
| ### |
2003-Apr-30 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-Apr-29 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-Apr-28 Mon
| 0.255
| 0.29
| 0.255
| 0.29
|
|
| 98.2
| 98.2
| ### |
2003-Apr-24 Thu
| 0.275
| 0.29
| 0.255
| 0.29
|
|
| 94.7
| 94.7
| ### |
2003-Apr-23 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2003-Apr-22 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 69.2
| 69.2
| ### |
2003-Apr-17 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-Apr-16 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2003-Apr-15 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2003-Apr-14 Mon
| 0.29
| 0.29
| 0.27
| 0.27
| 11,620
| 3,253
| 3.7
| 3.7
| ### |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
| 3,224
| 0
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Mar-21 Fri
| ###
| ###
| 0.26
| 0.28
| 12,782
| ###
| ###
| ###
| ### |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-04 07:00:11 thru 2024-05-04 07:00:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|