Careteq Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.013	0.013	0.013	0.013	0.013	0
2026-10-16	0.013	0.013	0.013	0.013	0.013	0
2026-10-15	0.013	0.013	0.013	0.013	0.013	0
2026-10-14	0.013	0.013	0.013	0.013	0.013	1,200,988
2026-10-13	0.013	0.013	0.013	0.013	0.013	438,462
2026-10-12	0.013	0.013	0.013	0.013	0.013	0
2026-10-09	0.014	0.014	0.013	0.013	0.013	1,749,849
2026-10-08	0.013	0.013	0.013	0.013	0.013	120,000
2026-10-07	0.014	0.014	0.013	0.013	0.013	530,554
2026-10-06	0.014	0.014	0.014	0.014	0.014	442,642
2026-10-05	0.015	0.015	0.015	0.015	0.015	51,835
2026-10-02	0.014	0.014	0.014	0.014	0.014	532,278
2026-10-01	0.014	0.014	0.014	0.014	0.014	0
2026-09-30	0.015	0.016	0.014	0.014	0.014	483,495
2026-09-29	0.015	0.015	0.015	0.015	0.015	0
2026-09-28	0.015	0.015	0.015	0.015	0.015	0
2026-09-25	0.015	0.015	0.015	0.015	0.015	2,887,864
2026-09-24	0.017	0.018	0.016	0.016	0.016	2,735,602
2026-09-23	0.018	0.018	0.018	0.018	0.018	937,461
2026-09-22	0.017	0.017	0.015	0.015	0.015	2,093,451
2026-09-21	0.017	0.020	0.017	0.018	0.018	377,454
2026-09-18	0.019	0.019	0.017	0.019	0.019	1,099,135
2026-09-17	0.017	0.019	0.016	0.019	0.019	932,180
2026-09-16	0.016	0.018	0.015	0.015	0.015	930,000
2026-09-15	0.015	0.015	0.014	0.014	0.014	936,807
2026-09-14	0.015	0.015	0.015	0.015	0.015	527,000
2026-09-11	0.017	0.017	0.015	0.015	0.015	3,956,173
2026-09-10	0.013	0.018	0.013	0.018	0.018	10,694,900
2026-09-09	0.013	0.013	0.013	0.013	0.013	0
2026-09-08	0.013	0.013	0.013	0.013	0.013	1,616,807
2026-09-07	0.013	0.013	0.013	0.013	0.013	500,000
2026-09-04	0.013	0.013	0.013	0.013	0.013	0
2026-09-03	0.013	0.013	0.013	0.013	0.013	0
2026-09-02	0.013	0.013	0.013	0.013	0.013	500,000
2026-09-01	0.014	0.014	0.014	0.014	0.014	140,000
2026-08-31	0.013	0.013	0.013	0.013	0.013	76,924
2026-08-28	0.013	0.014	0.013	0.013	0.013	16,860,487
2026-08-27	0.012	0.012	0.012	0.012	0.012	3,769,409
2026-08-26	0.011	0.012	0.011	0.011	0.011	1,522,000
2026-08-25	0.012	0.012	0.012	0.012	0.012	1,550,000
2026-08-24	0.011	0.011	0.011	0.011	0.011	70,003
2026-08-21	0.012	0.012	0.012	0.012	0.012	250,000
2026-08-20	0.012	0.012	0.012	0.012	0.012	300,000
2026-08-19	0.012	0.012	0.012	0.012	0.012	0
2026-08-18	0.012	0.012	0.012	0.012	0.012	309,377
2026-08-17	0.012	0.013	0.012	0.013	0.013	2,924,221
2026-08-14	0.012	0.012	0.012	0.012	0.012	415,396
2026-08-13	0.013	0.013	0.012	0.012	0.012	1,717,477
2026-08-12	0.013	0.013	0.013	0.013	0.013	171,996
2026-08-11	0.013	0.013	0.013	0.013	0.013	3,161,408
2026-08-10	0.012	0.012	0.012	0.012	0.012	298,993
2026-08-07	0.012	0.012	0.012	0.012	0.012	0
2026-08-06	0.012	0.012	0.012	0.012	0.012	100,018
2026-08-05	0.012	0.013	0.011	0.011	0.011	5,987,469
2026-08-04	0.011	0.011	0.011	0.011	0.011	0
2026-08-03	0.011	0.011	0.011	0.011	0.011	100,000
2026-07-31	0.011	0.011	0.011	0.011	0.011	2,829,090
2026-07-30	0.012	0.012	0.012	0.012	0.012	17
2026-07-29	0.012	0.012	0.012	0.012	0.012	1,423,627
2026-07-28	0.012	0.012	0.012	0.012	0.012	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.