Careteq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.023	0.023	0.022	0.022	0.022	200,000
2023-09-20	0.023	0.023	0.023	0.023	0.023	0
2023-09-19	0.023	0.023	0.023	0.023	0.023	0
2023-09-18	0.023	0.023	0.023	0.023	0.023	51,487
2023-09-15	0.025	0.026	0.023	0.023	0.023	964,211
2023-09-14	0.026	0.027	0.026	0.026	0.026	475,387
2023-09-13	0.026	0.028	0.025	0.028	0.028	469,253
2023-09-12	0.029	0.029	0.029	0.029	0.029	200,020
2023-09-11	0.026	0.030	0.026	0.029	0.029	1,514,498
2023-09-08	0.022	0.022	0.021	0.021	0.021	307,848
2023-09-07	0.024	0.024	0.021	0.021	0.021	1,526,717
2023-09-06	0.025	0.025	0.025	0.025	0.025	575,947
2023-09-05	0.023	0.023	0.023	0.023	0.023	0
2023-09-04	0.024	0.024	0.023	0.023	0.023	204,557
2023-09-01	0.025	0.027	0.024	0.024	0.024	360,704
2023-08-31	0.025	0.025	0.025	0.025	0.025	42,275
2023-08-30	0.025	0.025	0.025	0.025	0.025	0
2023-08-29	0.025	0.026	0.025	0.025	0.025	215,098
2023-08-28	0.026	0.026	0.026	0.026	0.026	300,000
2023-08-25	0.026	0.026	0.025	0.025	0.025	166,522
2023-08-24	0.028	0.028	0.027	0.027	0.027	48,189
2023-08-23	0.023	0.029	0.023	0.028	0.028	1,501,772
2023-08-22	0.026	0.026	0.023	0.023	0.023	986,630
2023-08-21	0.027	0.027	0.025	0.025	0.025	96,700
2023-08-18	0.027	0.030	0.027	0.030	0.030	121,371
2023-08-17	0.026	0.026	0.026	0.026	0.026	0
2023-08-16	0.026	0.026	0.026	0.026	0.026	24,541
2023-08-15	0.028	0.028	0.026	0.026	0.026	52,069
2023-08-14	0.026	0.026	0.026	0.026	0.026	40,241
2023-08-11	0.029	0.029	0.029	0.029	0.029	0
2023-08-10	0.029	0.029	0.029	0.029	0.029	5,076
2023-08-09	0.030	0.030	0.030	0.030	0.030	0
2023-08-08	0.030	0.030	0.030	0.030	0.030	44,000
2023-08-07	0.030	0.030	0.025	0.025	0.025	1,180,070
2023-08-04	0.025	0.025	0.025	0.025	0.025	0
2023-08-03	0.030	0.030	0.025	0.025	0.025	602,583
2023-08-02	0.030	0.030	0.030	0.030	0.030	194,428
2023-08-01	0.031	0.031	0.031	0.031	0.031	0
2023-07-31	0.031	0.031	0.031	0.031	0.031	0
2023-07-28	0.031	0.031	0.031	0.031	0.031	0
2023-07-27	0.031	0.031	0.031	0.031	0.031	0
2023-07-26	0.031	0.031	0.031	0.031	0.031	0
2023-07-25	0.031	0.031	0.031	0.031	0.031	0
2023-07-24	0.031	0.031	0.031	0.031	0.031	194,069
2023-07-21	0.033	0.033	0.033	0.033	0.033	0
2023-07-20	0.033	0.033	0.033	0.033	0.033	229,090
2023-07-19	0.037	0.037	0.037	0.037	0.037	0
2023-07-18	0.037	0.037	0.037	0.037	0.037	0
2023-07-17	0.042	0.042	0.042	0.042	0.042	0
2023-07-14	0.042	0.042	0.042	0.042	0.042	184,299
2023-07-13	0.039	0.039	0.039	0.039	0.039	115,701
2023-07-12	0.037	0.040	0.037	0.040	0.040	644,426
2023-07-11	0.035	0.035	0.035	0.035	0.035	0
2023-07-10	0.035	0.035	0.035	0.035	0.035	0
2023-07-07	0.035	0.035	0.035	0.035	0.035	0
2023-07-06	0.035	0.035	0.035	0.035	0.035	57
2023-07-05	0.035	0.035	0.035	0.035	0.035	0
2023-07-04	0.035	0.035	0.035	0.035	0.035	0
2023-07-03	0.035	0.035	0.035	0.035	0.035	0
2023-06-30	0.037	0.037	0.035	0.035	0.035	503,027

← NewerPage 14 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.