Careteq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.014	0.014	0.014	0.014	0.014	0
2024-08-30	0.014	0.014	0.014	0.014	0.014	0
2024-08-29	0.014	0.014	0.014	0.014	0.014	10,000
2024-08-28	0.015	0.015	0.015	0.015	0.015	0
2024-08-27	0.015	0.015	0.015	0.015	0.015	3,391,430
2024-08-26	0.015	0.015	0.015	0.015	0.015	1,075,000
2024-08-23	0.016	0.016	0.016	0.016	0.016	467,503
2024-08-22	0.016	0.016	0.016	0.016	0.016	1,156,254
2024-08-21	0.016	0.018	0.016	0.018	0.018	146,666
2024-08-20	0.016	0.017	0.015	0.015	0.015	2,018,033
2024-08-19	0.013	0.018	0.013	0.015	0.015	2,962,784
2024-08-16	0.012	0.012	0.012	0.012	0.012	0
2024-08-15	0.012	0.012	0.012	0.012	0.012	0
2024-08-14	0.012	0.012	0.012	0.012	0.012	0
2024-08-13	0.012	0.012	0.012	0.012	0.012	0
2024-08-12	0.012	0.012	0.012	0.012	0.012	0
2024-08-09	0.013	0.013	0.012	0.012	0.012	1,749,051
2024-08-08	0.013	0.013	0.012	0.012	0.012	150,393
2024-08-07	0.012	0.014	0.012	0.014	0.014	1,303,311
2024-08-06	0.014	0.014	0.013	0.013	0.013	55,499
2024-08-05	0.014	0.014	0.014	0.014	0.014	100,000
2024-08-02	0.014	0.014	0.014	0.014	0.014	0
2024-08-01	0.014	0.014	0.014	0.014	0.014	0
2024-07-31	0.014	0.014	0.014	0.014	0.014	1,092,624
2024-07-30	0.015	0.015	0.015	0.015	0.015	0
2024-07-29	0.013	0.015	0.013	0.015	0.015	383,542
2024-07-26	0.013	0.013	0.013	0.013	0.013	0
2024-07-25	0.013	0.013	0.013	0.013	0.013	400,000
2024-07-24	0.015	0.015	0.015	0.015	0.015	0
2024-07-23	0.015	0.015	0.015	0.015	0.015	0
2024-07-22	0.015	0.015	0.015	0.015	0.015	0
2024-07-19	0.015	0.015	0.015	0.015	0.015	0
2024-07-18	0.015	0.015	0.015	0.015	0.015	153,333
2024-07-17	0.013	0.013	0.013	0.013	0.013	0
2024-07-16	0.013	0.013	0.013	0.013	0.013	0
2024-07-15	0.013	0.013	0.013	0.013	0.013	0
2024-07-12	0.013	0.013	0.013	0.013	0.013	238,180
2024-07-11	0.014	0.014	0.014	0.014	0.014	0
2024-07-10	0.016	0.016	0.014	0.014	0.014	1,551,939
2024-07-09	0.014	0.018	0.012	0.016	0.016	1,887,803
2024-07-08	0.013	0.014	0.013	0.014	0.014	1,026,551
2024-07-05	0.012	0.012	0.012	0.012	0.012	0
2024-07-04	0.012	0.012	0.012	0.012	0.012	787,963
2024-07-03	0.012	0.012	0.012	0.012	0.012	334,471
2024-07-02	0.013	0.013	0.013	0.013	0.013	0
2024-07-01	0.013	0.013	0.013	0.013	0.013	115,257
2024-06-28	0.013	0.013	0.013	0.013	0.013	538,419
2024-06-27	0.013	0.013	0.013	0.013	0.013	82,064
2024-06-26	0.013	0.013	0.012	0.012	0.012	1,000,000
2024-06-25	0.013	0.013	0.013	0.013	0.013	290,371
2024-06-24	0.013	0.013	0.013	0.013	0.013	494,728
2024-06-21	0.013	0.014	0.013	0.013	0.013	129,239
2024-06-20	0.014	0.014	0.014	0.014	0.014	250,000
2024-06-19	0.013	0.013	0.013	0.013	0.013	0
2024-06-18	0.013	0.013	0.013	0.013	0.013	256,411
2024-06-17	0.013	0.014	0.013	0.014	0.014	862,935
2024-06-14	0.012	0.013	0.012	0.013	0.013	154,033
2024-06-13	0.012	0.012	0.012	0.012	0.012	48,849
2024-06-12	0.012	0.012	0.012	0.012	0.012	63,505
2024-06-11	0.013	0.013	0.012	0.012	0.012	736,907

← NewerPage 10 of 21 · 1,209 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.