Careteq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.013	0.014	0.013	0.014	0.014	423,668
2025-02-20	0.013	0.013	0.013	0.013	0.013	50,000
2025-02-19	0.011	0.011	0.011	0.011	0.011	0
2025-02-18	0.011	0.011	0.011	0.011	0.011	134,667
2025-02-17	0.012	0.012	0.010	0.011	0.011	576,722
2025-02-14	0.013	0.013	0.013	0.013	0.013	238,990
2025-02-13	0.012	0.012	0.012	0.012	0.012	0
2025-02-12	0.012	0.012	0.012	0.012	0.012	30,986
2025-02-11	0.012	0.012	0.012	0.012	0.012	640,987
2025-02-10	0.014	0.014	0.012	0.012	0.012	830,000
2025-02-07	0.014	0.014	0.014	0.014	0.014	78,812
2025-02-06	0.014	0.014	0.013	0.013	0.013	284,970
2025-02-05	0.012	0.012	0.012	0.012	0.012	0
2025-02-04	0.012	0.012	0.012	0.012	0.012	0
2025-02-03	0.012	0.012	0.012	0.012	0.012	802,569
2025-01-31	0.012	0.012	0.012	0.012	0.012	851,230
2025-01-30	0.012	0.012	0.012	0.012	0.012	26,130
2025-01-29	0.015	0.015	0.015	0.015	0.015	9,000
2025-01-28	0.014	0.015	0.014	0.015	0.015	947,000
2025-01-24	0.013	0.015	0.013	0.015	0.015	170,033
2025-01-23	0.011	0.011	0.010	0.011	0.011	1,301,013
2025-01-22	0.010	0.010	0.010	0.010	0.010	0
2025-01-21	0.010	0.010	0.010	0.010	0.010	0
2025-01-20	0.010	0.010	0.010	0.010	0.010	0
2025-01-17	0.010	0.010	0.010	0.010	0.010	148,097
2025-01-16	0.010	0.010	0.010	0.010	0.010	66,600
2025-01-15	0.010	0.010	0.010	0.010	0.010	0
2025-01-14	0.010	0.010	0.010	0.010	0.010	709,109
2025-01-13	0.010	0.010	0.010	0.010	0.010	0
2025-01-10	0.010	0.010	0.010	0.010	0.010	5,000
2025-01-09	0.010	0.010	0.010	0.010	0.010	0
2025-01-08	0.010	0.010	0.010	0.010	0.010	50,000
2025-01-07	0.010	0.010	0.010	0.010	0.010	0
2025-01-06	0.010	0.010	0.010	0.010	0.010	0
2025-01-03	0.010	0.010	0.010	0.010	0.010	0
2025-01-02	0.010	0.010	0.010	0.010	0.010	0
2024-12-31	0.010	0.010	0.010	0.010	0.010	0
2024-12-30	0.010	0.010	0.010	0.010	0.010	0
2024-12-27	0.010	0.010	0.010	0.010	0.010	0
2024-12-24	0.009	0.010	0.008	0.010	0.010	940,726
2024-12-23	0.009	0.009	0.009	0.009	0.009	19,475
2024-12-20	0.010	0.010	0.010	0.010	0.010	2,000
2024-12-19	0.011	0.011	0.010	0.010	0.010	860,851
2024-12-18	0.011	0.011	0.011	0.011	0.011	0
2024-12-17	0.011	0.011	0.011	0.011	0.011	357,142
2024-12-16	0.011	0.011	0.011	0.011	0.011	0
2024-12-13	0.011	0.011	0.011	0.011	0.011	0
2024-12-12	0.011	0.011	0.011	0.011	0.011	0
2024-12-11	0.011	0.011	0.011	0.011	0.011	0
2024-12-10	0.011	0.011	0.011	0.011	0.011	293
2024-12-09	0.011	0.011	0.011	0.011	0.011	0
2024-12-06	0.011	0.011	0.011	0.011	0.011	0
2024-12-05	0.011	0.011	0.011	0.011	0.011	0
2024-12-04	0.011	0.011	0.011	0.011	0.011	0
2024-12-03	0.011	0.011	0.011	0.011	0.011	18,000
2024-12-02	0.012	0.012	0.011	0.011	0.011	70,562
2024-11-29	0.013	0.013	0.013	0.013	0.013	0
2024-11-28	0.013	0.013	0.013	0.013	0.013	0
2024-11-27	0.013	0.013	0.013	0.013	0.013	0
2024-11-26	0.012	0.014	0.012	0.013	0.013	1,005,251

← NewerPage 8 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.