Careteq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.011	0.011	0.011	0.011	0.011	502,666
2025-08-13	0.012	0.012	0.012	0.012	0.012	0
2025-08-12	0.012	0.012	0.012	0.012	0.012	0
2025-08-11	0.012	0.012	0.012	0.012	0.012	0
2025-08-08	0.012	0.012	0.012	0.012	0.012	0
2025-08-07	0.012	0.012	0.012	0.012	0.012	0
2025-08-06	0.012	0.012	0.012	0.012	0.012	0
2025-08-05	0.012	0.012	0.012	0.012	0.012	0
2025-08-04	0.012	0.012	0.012	0.012	0.012	0
2025-08-01	0.012	0.012	0.012	0.012	0.012	0
2025-07-31	0.012	0.012	0.012	0.012	0.012	360,956
2025-07-30	0.012	0.012	0.012	0.012	0.012	0
2025-07-29	0.012	0.012	0.012	0.012	0.012	300,000
2025-07-28	0.013	0.013	0.013	0.013	0.013	200,000
2025-07-25	0.013	0.013	0.013	0.013	0.013	4,000
2025-07-24	0.012	0.014	0.012	0.014	0.014	999,474
2025-07-23	0.011	0.011	0.011	0.011	0.011	1,002,000
2025-07-22	0.011	0.011	0.011	0.011	0.011	0
2025-07-21	0.011	0.011	0.011	0.011	0.011	0
2025-07-18	0.011	0.011	0.011	0.011	0.011	0
2025-07-17	0.011	0.011	0.011	0.011	0.011	115,971
2025-07-16	0.010	0.010	0.010	0.010	0.010	0
2025-07-15	0.010	0.010	0.010	0.010	0.010	0
2025-07-14	0.011	0.011	0.010	0.010	0.010	565,752
2025-07-11	0.010	0.010	0.010	0.010	0.010	0
2025-07-10	0.010	0.010	0.010	0.010	0.010	3,270
2025-07-09	0.010	0.010	0.010	0.010	0.010	0
2025-07-08	0.010	0.010	0.010	0.010	0.010	0
2025-07-07	0.010	0.010	0.010	0.010	0.010	0
2025-07-04	0.011	0.011	0.010	0.010	0.010	188,756
2025-07-03	0.011	0.011	0.011	0.011	0.011	516,350
2025-07-02	0.011	0.011	0.011	0.011	0.011	56,028
2025-07-01	0.011	0.011	0.011	0.011	0.011	179
2025-06-30	0.010	0.011	0.010	0.011	0.011	230,459
2025-06-27	0.011	0.011	0.011	0.011	0.011	0
2025-06-26	0.011	0.011	0.011	0.011	0.011	0
2025-06-25	0.011	0.011	0.011	0.011	0.011	1,846,000
2025-06-24	0.012	0.012	0.010	0.010	0.010	500,162
2025-06-23	0.012	0.012	0.012	0.012	0.012	0
2025-06-20	0.012	0.012	0.012	0.012	0.012	0
2025-06-19	0.012	0.012	0.012	0.012	0.012	0
2025-06-18	0.012	0.012	0.012	0.012	0.012	54,321
2025-06-17	0.012	0.012	0.012	0.012	0.012	0
2025-06-16	0.011	0.012	0.011	0.012	0.012	50,000
2025-06-13	0.011	0.011	0.011	0.011	0.011	0
2025-06-12	0.010	0.011	0.010	0.011	0.011	167,384
2025-06-11	0.010	0.010	0.010	0.010	0.010	143,468
2025-06-10	0.010	0.010	0.010	0.010	0.010	871,951
2025-06-06	0.010	0.010	0.010	0.010	0.010	2,998
2025-06-05	0.010	0.010	0.010	0.010	0.010	0
2025-06-04	0.010	0.010	0.010	0.010	0.010	0
2025-06-03	0.010	0.010	0.010	0.010	0.010	0
2025-06-02	0.010	0.010	0.010	0.010	0.010	0
2025-05-30	0.010	0.010	0.010	0.010	0.010	714,286
2025-05-29	0.011	0.011	0.009	0.010	0.010	1,885,218
2025-05-28	0.013	0.013	0.013	0.013	0.013	0
2025-05-27	0.013	0.013	0.013	0.013	0.013	10,000
2025-05-26	0.013	0.013	0.013	0.013	0.013	0
2025-05-23	0.013	0.013	0.013	0.013	0.013	0
2025-05-22	0.013	0.013	0.013	0.013	0.013	126,538

← NewerPage 6 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.