Careteq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.013	0.013	0.013	0.013	0.013	0
2025-05-20	0.013	0.013	0.013	0.013	0.013	155,087
2025-05-19	0.012	0.014	0.011	0.014	0.014	640,299
2025-05-16	0.013	0.013	0.012	0.012	0.012	616,800
2025-05-15	0.013	0.013	0.013	0.013	0.013	289,695
2025-05-14	0.014	0.014	0.013	0.013	0.013	68,002
2025-05-13	0.013	0.013	0.013	0.013	0.013	0
2025-05-12	0.013	0.013	0.013	0.013	0.013	0
2025-05-09	0.013	0.013	0.013	0.013	0.013	0
2025-05-08	0.013	0.013	0.013	0.013	0.013	40,000
2025-05-07	0.013	0.013	0.013	0.013	0.013	0
2025-05-06	0.013	0.013	0.013	0.013	0.013	465,303
2025-05-05	0.013	0.013	0.013	0.013	0.013	0
2025-05-02	0.013	0.013	0.013	0.013	0.013	10,769
2025-05-01	0.012	0.012	0.012	0.012	0.012	0
2025-04-30	0.012	0.012	0.012	0.012	0.012	150,000
2025-04-29	0.012	0.012	0.012	0.012	0.012	0
2025-04-28	0.012	0.012	0.012	0.012	0.012	1
2025-04-24	0.012	0.012	0.012	0.012	0.012	0
2025-04-23	0.012	0.012	0.012	0.012	0.012	0
2025-04-22	0.012	0.012	0.012	0.012	0.012	5,000
2025-04-17	0.011	0.011	0.011	0.011	0.011	0
2025-04-16	0.011	0.011	0.011	0.011	0.011	0
2025-04-15	0.011	0.011	0.011	0.011	0.011	0
2025-04-14	0.011	0.011	0.011	0.011	0.011	0
2025-04-11	0.011	0.011	0.011	0.011	0.011	0
2025-04-10	0.011	0.011	0.011	0.011	0.011	0
2025-04-09	0.012	0.014	0.011	0.011	0.011	807,164
2025-04-08	0.012	0.012	0.012	0.012	0.012	25,000
2025-04-07	0.015	0.015	0.015	0.015	0.015	0
2025-04-04	0.015	0.015	0.015	0.015	0.015	0
2025-04-03	0.015	0.015	0.015	0.015	0.015	66,000
2025-04-02	0.015	0.015	0.015	0.015	0.015	0
2025-04-01	0.015	0.015	0.015	0.015	0.015	0
2025-03-31	0.015	0.015	0.015	0.015	0.015	0
2025-03-28	0.015	0.015	0.015	0.015	0.015	0
2025-03-27	0.015	0.015	0.015	0.015	0.015	48,888
2025-03-26	0.014	0.014	0.014	0.014	0.014	0
2025-03-25	0.014	0.014	0.014	0.014	0.014	0
2025-03-24	0.014	0.014	0.014	0.014	0.014	0
2025-03-21	0.014	0.014	0.014	0.014	0.014	0
2025-03-20	0.015	0.015	0.014	0.014	0.014	68,895
2025-03-19	0.013	0.013	0.013	0.013	0.013	0
2025-03-18	0.013	0.013	0.013	0.013	0.013	0
2025-03-17	0.013	0.013	0.013	0.013	0.013	0
2025-03-14	0.013	0.013	0.013	0.013	0.013	0
2025-03-13	0.013	0.013	0.013	0.013	0.013	0
2025-03-12	0.013	0.013	0.013	0.013	0.013	0
2025-03-11	0.013	0.013	0.013	0.013	0.013	382,576
2025-03-10	0.015	0.015	0.015	0.015	0.015	0
2025-03-07	0.015	0.015	0.015	0.015	0.015	99,994
2025-03-06	0.015	0.015	0.015	0.015	0.015	50,006
2025-03-05	0.015	0.015	0.015	0.015	0.015	50,000
2025-03-04	0.016	0.016	0.016	0.016	0.016	0
2025-03-03	0.016	0.016	0.016	0.016	0.016	62,500
2025-02-28	0.014	0.014	0.014	0.014	0.014	138,888
2025-02-27	0.014	0.014	0.014	0.014	0.014	0
2025-02-26	0.014	0.014	0.014	0.014	0.014	0
2025-02-25	0.014	0.014	0.014	0.014	0.014	0
2025-02-24	0.014	0.014	0.014	0.014	0.014	1,443,447

← NewerPage 7 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.