Careteq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.013	0.013	0.012	0.012	0.012	736,907
2024-06-07	0.013	0.013	0.013	0.013	0.013	0
2024-06-06	0.012	0.013	0.011	0.013	0.013	3,044,070
2024-06-05	0.013	0.013	0.013	0.013	0.013	0
2024-06-04	0.013	0.013	0.012	0.013	0.013	2,629,813
2024-06-03	0.013	0.013	0.013	0.013	0.013	0
2024-05-31	0.013	0.013	0.013	0.013	0.013	0
2024-05-30	0.013	0.013	0.013	0.013	0.013	0
2024-05-29	0.013	0.013	0.013	0.013	0.013	559,632
2024-05-28	0.013	0.013	0.013	0.013	0.013	0
2024-05-27	0.013	0.013	0.013	0.013	0.013	13,000
2024-05-24	0.013	0.013	0.013	0.013	0.013	0
2024-05-23	0.013	0.013	0.013	0.013	0.013	112,000
2024-05-22	0.014	0.014	0.014	0.014	0.014	965,157
2024-05-21	0.015	0.015	0.015	0.015	0.015	0
2024-05-20	0.014	0.015	0.014	0.015	0.015	29,663
2024-05-17	0.014	0.014	0.014	0.014	0.014	60,519
2024-05-16	0.013	0.013	0.013	0.013	0.013	102,271
2024-05-15	0.013	0.013	0.013	0.013	0.013	4,000
2024-05-14	0.013	0.014	0.012	0.014	0.014	567,422
2024-05-13	0.014	0.014	0.013	0.014	0.014	727,905
2024-05-10	0.014	0.014	0.014	0.014	0.014	2,479,429
2024-05-09	0.014	0.014	0.014	0.014	0.014	406,888
2024-05-08	0.015	0.015	0.015	0.015	0.015	5,000
2024-05-07	0.014	0.014	0.013	0.013	0.013	217,393
2024-05-06	0.013	0.013	0.013	0.013	0.013	137,630
2024-05-03	0.013	0.013	0.013	0.013	0.013	0
2024-05-02	0.015	0.015	0.013	0.013	0.013	142,900
2024-05-01	0.014	0.015	0.014	0.015	0.015	257,500
2024-04-30	0.013	0.016	0.013	0.014	0.014	381,444
2024-04-29	0.014	0.014	0.014	0.014	0.014	28,571
2024-04-26	0.014	0.014	0.014	0.014	0.014	0
2024-04-24	0.014	0.014	0.014	0.014	0.014	0
2024-04-23	0.013	0.014	0.013	0.014	0.014	136,572
2024-04-22	0.014	0.014	0.014	0.014	0.014	0
2024-04-19	0.014	0.014	0.014	0.014	0.014	0
2024-04-18	0.014	0.014	0.014	0.014	0.014	171,428
2024-04-17	0.013	0.013	0.013	0.013	0.013	0
2024-04-16	0.013	0.013	0.013	0.013	0.013	70,000
2024-04-15	0.013	0.013	0.013	0.013	0.013	0
2024-04-12	0.013	0.013	0.012	0.013	0.013	1,882,614
2024-04-11	0.014	0.014	0.014	0.014	0.014	230,000
2024-04-10	0.014	0.014	0.014	0.014	0.014	0
2024-04-09	0.014	0.014	0.014	0.014	0.014	573,282
2024-04-08	0.014	0.014	0.014	0.014	0.014	6,600
2024-04-05	0.015	0.015	0.014	0.014	0.014	536,783
2024-04-04	0.016	0.016	0.016	0.016	0.016	0
2024-04-03	0.016	0.016	0.016	0.016	0.016	500,000
2024-04-02	0.018	0.018	0.018	0.018	0.018	0
2024-03-28	0.015	0.018	0.015	0.018	0.018	2,244,301
2024-03-27	0.014	0.015	0.014	0.015	0.015	775,217
2024-03-26	0.015	0.016	0.015	0.016	0.016	1,615,054
2024-03-25	0.015	0.015	0.015	0.015	0.015	820,253
2024-03-22	0.016	0.016	0.015	0.015	0.015	2,216,720
2024-03-21	0.016	0.016	0.015	0.015	0.015	2,025,888
2024-03-20	0.016	0.016	0.016	0.016	0.016	2,893,751
2024-03-19	0.017	0.017	0.017	0.017	0.017	1,915,320
2024-03-18	0.018	0.018	0.017	0.018	0.018	3,102,914
2024-03-15	0.019	0.020	0.019	0.020	0.020	1,331,358
2024-03-14	0.021	0.021	0.018	0.020	0.020	9,001,471

← NewerPage 11 of 21 · 1,210 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.