Careteq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.013	0.013	0.013	0.013	0.013	2,187,060
2026-04-30	0.014	0.014	0.014	0.014	0.014	29
2026-04-29	0.013	0.014	0.013	0.014	0.014	1,049,636
2026-04-28	0.012	0.014	0.012	0.014	0.014	3,227,034
2026-04-27	0.011	0.011	0.011	0.011	0.011	1,119,864
2026-04-24	0.011	0.012	0.010	0.012	0.012	5,687,035
2026-04-23	0.011	0.011	0.011	0.011	0.011	1,450,036
2026-04-22	0.010	0.011	0.010	0.011	0.011	963,406
2026-04-21	0.009	0.010	0.009	0.010	0.010	1,234,333
2026-04-20	0.009	0.010	0.009	0.010	0.010	6,408,609
2026-04-17	0.008	0.008	0.008	0.008	0.008	51,923
2026-04-16	0.007	0.007	0.007	0.007	0.007	0
2026-04-15	0.007	0.007	0.007	0.007	0.007	0
2026-04-14	0.007	0.007	0.007	0.007	0.007	117,339
2026-04-13	0.008	0.008	0.008	0.008	0.008	74,000
2026-04-10	0.008	0.009	0.008	0.008	0.008	4,871,322
2026-04-09	0.008	0.008	0.008	0.008	0.008	509,724
2026-04-08	0.007	0.007	0.007	0.007	0.007	0
2026-04-07	0.007	0.007	0.007	0.007	0.007	0
2026-04-02	0.007	0.007	0.007	0.007	0.007	110,676
2026-04-01	0.007	0.007	0.007	0.007	0.007	0
2026-03-31	0.007	0.007	0.007	0.007	0.007	0
2026-03-30	0.007	0.007	0.007	0.007	0.007	0
2026-03-27	0.007	0.007	0.007	0.007	0.007	454,328
2026-03-26	0.007	0.007	0.007	0.007	0.007	57
2026-03-25	0.007	0.007	0.007	0.007	0.007	5,000,222
2026-03-24	0.008	0.008	0.008	0.008	0.008	0
2026-03-23	0.008	0.008	0.008	0.008	0.008	0
2026-03-20	0.008	0.008	0.008	0.008	0.008	0
2026-03-19	0.008	0.008	0.008	0.008	0.008	50
2026-03-18	0.008	0.008	0.008	0.008	0.008	50
2026-03-17	0.008	0.008	0.008	0.008	0.008	0
2026-03-16	0.008	0.008	0.008	0.008	0.008	0
2026-03-13	0.008	0.008	0.008	0.008	0.008	0
2026-03-12	0.008	0.008	0.008	0.008	0.008	2,046,162
2026-03-11	0.007	0.008	0.007	0.008	0.008	9,969,559
2026-03-10	0.007	0.007	0.007	0.007	0.007	0
2026-03-09	0.007	0.007	0.007	0.007	0.007	0
2026-03-06	0.007	0.007	0.007	0.007	0.007	0
2026-03-05	0.007	0.007	0.007	0.007	0.007	314,485
2026-03-04	0.007	0.007	0.007	0.007	0.007	50,001
2026-03-03	0.008	0.008	0.008	0.008	0.008	0
2026-03-02	0.008	0.008	0.008	0.008	0.008	0
2026-02-27	0.008	0.008	0.007	0.008	0.008	1,248,625
2026-02-26	0.009	0.009	0.008	0.008	0.008	114,892
2026-02-25	0.009	0.009	0.009	0.009	0.009	0
2026-02-24	0.009	0.009	0.009	0.009	0.009	0
2026-02-23	0.009	0.009	0.009	0.009	0.009	0
2026-02-20	0.009	0.009	0.009	0.009	0.009	0
2026-02-19	0.009	0.009	0.009	0.009	0.009	5,000,110
2026-02-18	0.009	0.009	0.009	0.009	0.009	0
2026-02-17	0.009	0.009	0.009	0.009	0.009	543,393
2026-02-16	0.009	0.009	0.009	0.009	0.009	500,000
2026-02-13	0.010	0.010	0.009	0.009	0.009	671,768
2026-02-12	0.008	0.010	0.008	0.009	0.009	3,159,500
2026-02-11	0.008	0.008	0.007	0.007	0.007	1,784,971
2026-02-10	0.008	0.008	0.008	0.008	0.008	80,000
2026-02-09	0.011	0.011	0.008	0.008	0.008	4,640,336
2026-02-06	0.012	0.014	0.010	0.011	0.011	9,369,364
2026-02-05	0.011	0.011	0.011	0.011	0.011	14,510

← NewerPage 3 of 5 · 254 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.