Careteq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.012	0.012	0.012	0.012	0.012	0
2026-07-24	0.012	0.012	0.012	0.012	0.012	817,197
2026-07-23	0.010	0.012	0.010	0.011	0.011	5,461,286
2026-07-22	0.010	0.010	0.010	0.010	0.010	0
2026-07-21	0.010	0.010	0.010	0.010	0.010	1,205,307
2026-07-20	0.011	0.011	0.010	0.010	0.010	1,651,132
2026-07-17	0.011	0.011	0.011	0.011	0.011	1,778,200
2026-07-16	0.011	0.011	0.011	0.011	0.011	0
2026-07-15	0.012	0.012	0.011	0.011	0.011	700,949
2026-07-14	0.012	0.012	0.012	0.012	0.012	0
2026-07-13	0.012	0.012	0.012	0.012	0.012	2,071,011
2026-07-10	0.012	0.012	0.012	0.012	0.012	0
2026-07-09	0.012	0.012	0.012	0.012	0.012	77,000
2026-07-08	0.013	0.013	0.013	0.013	0.013	14,088
2026-07-07	0.013	0.013	0.013	0.013	0.013	374,512
2026-07-06	0.012	0.012	0.012	0.012	0.012	0
2026-07-03	0.013	0.013	0.012	0.012	0.012	74,554
2026-07-02	0.012	0.012	0.012	0.012	0.012	82,000
2026-07-01	0.012	0.012	0.012	0.012	0.012	153,846
2026-06-30	0.013	0.013	0.012	0.012	0.012	714,946
2026-06-29	0.013	0.013	0.013	0.013	0.013	200,000
2026-06-26	0.013	0.013	0.012	0.013	0.013	656,092
2026-06-25	0.013	0.013	0.013	0.013	0.013	250,016
2026-06-24	0.013	0.013	0.013	0.013	0.013	32,508
2026-06-23	0.012	0.012	0.012	0.012	0.012	460,000
2026-06-22	0.014	0.014	0.013	0.013	0.013	1,245,093
2026-06-19	0.014	0.014	0.014	0.014	0.014	75,000
2026-06-18	0.014	0.014	0.013	0.013	0.013	2,875,507
2026-06-17	0.015	0.015	0.014	0.014	0.014	943,210
2026-06-16	0.015	0.015	0.014	0.015	0.015	2,779,368
2026-06-15	0.014	0.018	0.014	0.015	0.015	7,894,563
2026-06-12	0.014	0.014	0.014	0.014	0.014	2,308,023
2026-06-11	0.013	0.014	0.013	0.014	0.014	1,031,092
2026-06-10	0.013	0.013	0.013	0.013	0.013	619,864
2026-06-09	0.013	0.013	0.013	0.013	0.013	8,400,053
2026-06-05	0.013	0.013	0.012	0.012	0.012	681,169
2026-06-04	0.013	0.013	0.013	0.013	0.013	236,563
2026-06-03	0.013	0.013	0.013	0.013	0.013	0
2026-06-02	0.013	0.013	0.013	0.013	0.013	0
2026-06-01	0.013	0.013	0.013	0.013	0.013	100,000
2026-05-29	0.013	0.013	0.013	0.013	0.013	0
2026-05-28	0.013	0.013	0.013	0.013	0.013	16
2026-05-27	0.013	0.013	0.013	0.013	0.013	461,538
2026-05-26	0.013	0.013	0.012	0.013	0.013	466,429
2026-05-25	0.013	0.013	0.013	0.013	0.013	0
2026-05-22	0.013	0.013	0.012	0.013	0.013	4,242,040
2026-05-21	0.013	0.013	0.013	0.013	0.013	16
2026-05-20	0.013	0.013	0.013	0.013	0.013	240,000
2026-05-19	0.013	0.013	0.013	0.013	0.013	260,000
2026-05-18	0.013	0.013	0.013	0.013	0.013	20,020
2026-05-15	0.012	0.013	0.012	0.013	0.013	2,222,507
2026-05-14	0.013	0.013	0.013	0.013	0.013	1,021,590
2026-05-13	0.013	0.013	0.013	0.013	0.013	0
2026-05-12	0.013	0.013	0.013	0.013	0.013	297,410
2026-05-11	0.013	0.013	0.013	0.013	0.013	3,749,790
2026-05-08	0.013	0.013	0.013	0.013	0.013	9,712
2026-05-07	0.012	0.012	0.012	0.012	0.012	500,000
2026-05-06	0.013	0.013	0.012	0.012	0.012	1,224,790
2026-05-05	0.013	0.013	0.013	0.013	0.013	200,000
2026-05-04	0.013	0.013	0.013	0.013	0.013	0

← NewerPage 2 of 3 · 130 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.