Careteq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.028	0.028	0.028	0.028	0.028	0
2023-12-13	0.028	0.028	0.028	0.028	0.028	50,000
2023-12-12	0.030	0.030	0.027	0.028	0.028	477,135
2023-12-11	0.028	0.028	0.028	0.028	0.028	55,978
2023-12-08	0.029	0.029	0.029	0.029	0.029	12,500
2023-12-07	0.025	0.030	0.025	0.030	0.030	1,418,460
2023-12-06	0.024	0.024	0.024	0.024	0.024	0
2023-12-05	0.024	0.024	0.024	0.024	0.024	0
2023-12-04	0.024	0.024	0.024	0.024	0.024	0
2023-12-01	0.024	0.024	0.024	0.024	0.024	0
2023-11-30	0.024	0.024	0.024	0.024	0.024	70,000
2023-11-29	0.023	0.023	0.023	0.023	0.023	0
2023-11-28	0.024	0.024	0.023	0.023	0.023	1,397,080
2023-11-27	0.025	0.025	0.025	0.025	0.025	39,470
2023-11-24	0.025	0.025	0.025	0.025	0.025	173,000
2023-11-23	0.025	0.025	0.025	0.025	0.025	378,461
2023-11-22	0.025	0.025	0.025	0.025	0.025	225,000
2023-11-21	0.025	0.025	0.025	0.025	0.025	25,000
2023-11-20	0.025	0.025	0.025	0.025	0.025	100,000
2023-11-17	0.025	0.026	0.024	0.026	0.026	222,969
2023-11-16	0.025	0.028	0.025	0.028	0.028	844,184
2023-11-15	0.027	0.027	0.027	0.027	0.027	304,276
2023-11-14	0.028	0.028	0.028	0.028	0.028	0
2023-11-13	0.028	0.028	0.028	0.028	0.028	0
2023-11-10	0.027	0.028	0.027	0.028	0.028	193,921
2023-11-09	0.024	0.024	0.024	0.024	0.024	0
2023-11-08	0.024	0.024	0.024	0.024	0.024	0
2023-11-07	0.024	0.024	0.024	0.024	0.024	20,124
2023-11-06	0.024	0.024	0.024	0.024	0.024	574,992
2023-11-03	0.025	0.025	0.025	0.025	0.025	0
2023-11-02	0.025	0.025	0.025	0.025	0.025	38,844
2023-11-01	0.025	0.025	0.025	0.025	0.025	0
2023-10-31	0.025	0.025	0.025	0.025	0.025	60,124
2023-10-30	0.025	0.030	0.025	0.030	0.030	393,483
2023-10-27	0.025	0.025	0.025	0.025	0.025	40,000
2023-10-26	0.023	0.023	0.023	0.023	0.023	50,000
2023-10-25	0.025	0.025	0.025	0.025	0.025	74,930
2023-10-24	0.025	0.025	0.025	0.025	0.025	50,000
2023-10-23	0.023	0.023	0.023	0.023	0.023	19,624
2023-10-20	0.023	0.023	0.023	0.023	0.023	0
2023-10-19	0.023	0.023	0.023	0.023	0.023	0
2023-10-18	0.023	0.023	0.023	0.023	0.023	133,770
2023-10-17	0.025	0.025	0.023	0.023	0.023	560,531
2023-10-16	0.025	0.025	0.024	0.024	0.024	210,000
2023-10-13	0.027	0.027	0.027	0.027	0.027	0
2023-10-12	0.027	0.027	0.027	0.027	0.027	50,000
2023-10-11	0.028	0.028	0.028	0.028	0.028	18,000
2023-10-10	0.026	0.028	0.026	0.028	0.028	579,999
2023-10-09	0.026	0.026	0.025	0.026	0.026	624,589
2023-10-06	0.024	0.024	0.024	0.024	0.024	20,971
2023-10-05	0.022	0.022	0.022	0.022	0.022	0
2023-10-04	0.023	0.023	0.022	0.022	0.022	349,018
2023-10-03	0.023	0.025	0.023	0.025	0.025	23,733
2023-10-02	0.025	0.027	0.025	0.026	0.026	728,677
2023-09-29	0.022	0.022	0.022	0.022	0.022	0
2023-09-28	0.022	0.022	0.022	0.022	0.022	19,000
2023-09-27	0.022	0.022	0.022	0.022	0.022	59,200
2023-09-26	0.022	0.022	0.022	0.022	0.022	53,205
2023-09-25	0.022	0.022	0.022	0.022	0.022	46,795
2023-09-22	0.023	0.023	0.023	0.023	0.023	220,000

← NewerPage 13 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.