Careteq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.024	0.024	0.024	0.024	0.024	1,098,295
2024-03-11	0.024	0.024	0.024	0.024	0.024	293,496
2024-03-08	0.024	0.025	0.024	0.025	0.025	1,040,793
2024-03-07	0.024	0.024	0.024	0.024	0.024	326,164
2024-03-06	0.024	0.024	0.024	0.024	0.024	220,360
2024-03-05	0.025	0.025	0.024	0.024	0.024	1,315,239
2024-03-04	0.025	0.026	0.024	0.026	0.026	1,453,702
2024-03-01	0.024	0.026	0.024	0.025	0.025	1,027,992
2024-02-29	0.024	0.024	0.023	0.023	0.023	333,920
2024-02-28	0.025	0.025	0.023	0.024	0.024	2,254,108
2024-02-27	0.023	0.025	0.023	0.025	0.025	3,031,676
2024-02-26	0.023	0.023	0.022	0.022	0.022	1,598,237
2024-02-23	0.023	0.023	0.023	0.023	0.023	0
2024-02-22	0.024	0.024	0.023	0.023	0.023	434,000
2024-02-21	0.025	0.026	0.025	0.025	0.025	180,000
2024-02-20	0.026	0.026	0.025	0.025	0.025	105,102
2024-02-19	0.025	0.025	0.025	0.025	0.025	0
2024-02-16	0.025	0.025	0.025	0.025	0.025	43,198
2024-02-15	0.025	0.026	0.022	0.025	0.025	2,585,166
2024-02-14	0.025	0.025	0.023	0.025	0.025	370,370
2024-02-13	0.025	0.025	0.023	0.023	0.023	180,000
2024-02-12	0.025	0.025	0.023	0.023	0.023	164,991
2024-02-09	0.023	0.025	0.023	0.025	0.025	368,461
2024-02-08	0.025	0.025	0.025	0.025	0.025	0
2024-02-07	0.025	0.025	0.025	0.025	0.025	58,515
2024-02-06	0.025	0.025	0.025	0.025	0.025	0
2024-02-05	0.025	0.025	0.025	0.025	0.025	1,097,918
2024-02-02	0.024	0.024	0.024	0.024	0.024	0
2024-02-01	0.024	0.024	0.024	0.024	0.024	12,082
2024-01-31	0.027	0.027	0.025	0.025	0.025	56,500
2024-01-30	0.026	0.026	0.025	0.025	0.025	439,999
2024-01-29	0.029	0.029	0.026	0.026	0.026	251,665
2024-01-25	0.026	0.026	0.026	0.026	0.026	0
2024-01-24	0.027	0.027	0.026	0.026	0.026	214,394
2024-01-23	0.028	0.028	0.027	0.027	0.027	542,486
2024-01-22	0.030	0.032	0.030	0.032	0.032	100,860
2024-01-19	0.030	0.030	0.030	0.030	0.030	0
2024-01-18	0.030	0.030	0.030	0.030	0.030	0
2024-01-17	0.028	0.030	0.028	0.030	0.030	125,000
2024-01-16	0.031	0.031	0.028	0.028	0.028	265,000
2024-01-15	0.033	0.033	0.033	0.033	0.033	271,666
2024-01-12	0.033	0.033	0.033	0.033	0.033	0
2024-01-11	0.030	0.033	0.027	0.033	0.033	448,909
2024-01-10	0.030	0.030	0.030	0.030	0.030	99,999
2024-01-09	0.029	0.030	0.027	0.030	0.030	651,693
2024-01-08	0.029	0.029	0.029	0.029	0.029	0
2024-01-05	0.029	0.029	0.029	0.029	0.029	205,946
2024-01-04	0.029	0.029	0.029	0.029	0.029	0
2024-01-03	0.029	0.029	0.029	0.029	0.029	0
2024-01-02	0.029	0.029	0.029	0.029	0.029	0
2023-12-29	0.026	0.029	0.026	0.029	0.029	72,304
2023-12-28	0.028	0.029	0.027	0.029	0.029	861,120
2023-12-27	0.027	0.028	0.027	0.028	0.028	120,901
2023-12-22	0.028	0.028	0.028	0.028	0.028	472,200
2023-12-21	0.026	0.026	0.026	0.026	0.026	82,369
2023-12-20	0.030	0.030	0.027	0.027	0.027	814,318
2023-12-19	0.030	0.030	0.030	0.030	0.030	16,996
2023-12-18	0.028	0.028	0.028	0.028	0.028	0
2023-12-15	0.028	0.028	0.028	0.028	0.028	0
2023-12-14	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 12 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.