Careteq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.010	0.010	0.010	0.010	0.010	50,000
2025-11-05	0.010	0.010	0.010	0.010	0.010	26,400
2025-11-04	0.011	0.011	0.011	0.011	0.011	90
2025-11-03	0.011	0.011	0.011	0.011	0.011	0
2025-10-31	0.011	0.011	0.011	0.011	0.011	60,000
2025-10-30	0.010	0.011	0.010	0.011	0.011	26,781
2025-10-29	0.011	0.011	0.011	0.011	0.011	90
2025-10-28	0.011	0.011	0.011	0.011	0.011	0
2025-10-27	0.011	0.011	0.011	0.011	0.011	0
2025-10-24	0.011	0.011	0.011	0.011	0.011	0
2025-10-23	0.011	0.011	0.011	0.011	0.011	45,460
2025-10-22	0.011	0.011	0.011	0.011	0.011	557,343
2025-10-21	0.011	0.011	0.011	0.011	0.011	0
2025-10-20	0.011	0.011	0.011	0.011	0.011	0
2025-10-17	0.011	0.011	0.011	0.011	0.011	0
2025-10-16	0.010	0.011	0.010	0.011	0.011	376,922
2025-10-15	0.010	0.010	0.009	0.009	0.009	628,601
2025-10-14	0.010	0.010	0.010	0.010	0.010	1,381,198
2025-10-13	0.010	0.010	0.010	0.010	0.010	0
2025-10-10	0.011	0.011	0.010	0.010	0.010	1,850,000
2025-10-09	0.012	0.012	0.012	0.012	0.012	0
2025-10-08	0.012	0.012	0.012	0.012	0.012	0
2025-10-07	0.012	0.012	0.012	0.012	0.012	0
2025-10-06	0.012	0.012	0.012	0.012	0.012	380,328
2025-10-03	0.011	0.011	0.011	0.011	0.011	118,802
2025-10-02	0.012	0.012	0.012	0.012	0.012	0
2025-10-01	0.012	0.012	0.012	0.012	0.012	0
2025-09-30	0.012	0.012	0.012	0.012	0.012	0
2025-09-29	0.012	0.012	0.012	0.012	0.012	0
2025-09-26	0.011	0.012	0.011	0.012	0.012	1,740,131
2025-09-25	0.012	0.012	0.012	0.012	0.012	0
2025-09-24	0.012	0.012	0.012	0.012	0.012	0
2025-09-23	0.012	0.012	0.012	0.012	0.012	0
2025-09-22	0.012	0.012	0.012	0.012	0.012	435,200
2025-09-19	0.013	0.013	0.013	0.013	0.013	0
2025-09-18	0.013	0.013	0.013	0.013	0.013	65,014
2025-09-17	0.014	0.014	0.014	0.014	0.014	998,024
2025-09-16	0.013	0.013	0.013	0.013	0.013	0
2025-09-15	0.013	0.013	0.013	0.013	0.013	0
2025-09-12	0.013	0.013	0.013	0.013	0.013	75,000
2025-09-11	0.013	0.014	0.013	0.014	0.014	354,964
2025-09-10	0.012	0.012	0.012	0.012	0.012	0
2025-09-09	0.012	0.012	0.012	0.012	0.012	132,988
2025-09-08	0.012	0.012	0.012	0.012	0.012	0
2025-09-05	0.012	0.012	0.012	0.012	0.012	578,526
2025-09-04	0.011	0.012	0.011	0.012	0.012	450,000
2025-09-03	0.010	0.010	0.010	0.010	0.010	0
2025-09-02	0.010	0.010	0.010	0.010	0.010	0
2025-09-01	0.010	0.010	0.010	0.010	0.010	0
2025-08-29	0.010	0.010	0.010	0.010	0.010	0
2025-08-28	0.010	0.010	0.010	0.010	0.010	0
2025-08-27	0.010	0.010	0.010	0.010	0.010	0
2025-08-26	0.010	0.010	0.010	0.010	0.010	0
2025-08-25	0.010	0.010	0.010	0.010	0.010	0
2025-08-22	0.010	0.010	0.010	0.010	0.010	0
2025-08-21	0.010	0.010	0.010	0.010	0.010	0
2025-08-20	0.010	0.010	0.010	0.010	0.010	269,230
2025-08-19	0.009	0.009	0.009	0.009	0.009	0
2025-08-18	0.009	0.009	0.009	0.009	0.009	334,643
2025-08-15	0.011	0.011	0.010	0.010	0.010	1,907,514

← NewerPage 5 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.