Careteq Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 6,500 |
| 2024-11-22 | 0.012 | 0.013 | 0.012 | 0.012 | 0.012 | 39,316 |
| 2024-11-21 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 41,525 |
| 2024-11-20 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 78,565 |
| 2024-11-19 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-18 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-15 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 337,610 |
| 2024-11-14 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 100,000 |
| 2024-11-13 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-12 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 74,844 |
| 2024-11-11 | 0.012 | 0.012 | 0.010 | 0.010 | 0.010 | 313,654 |
| 2024-11-08 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 70,690 |
| 2024-11-07 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-11-06 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 499,472 |
| 2024-11-05 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-11-04 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-11-01 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-31 | 0.013 | 0.013 | 0.012 | 0.012 | 0.012 | 154,000 |
| 2024-10-30 | 0.014 | 0.015 | 0.014 | 0.014 | 0.014 | 749,081 |
| 2024-10-29 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-10-28 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-10-25 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-10-24 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 2,000 |
| 2024-10-23 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 59,483 |
| 2024-10-22 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 209,107 |
| 2024-10-21 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 76,923 |
| 2024-10-18 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-10-17 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-10-16 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-10-15 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-10-14 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-10-11 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 5,519 |
| 2024-10-10 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-09 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-08 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-07 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-04 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-03 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-02 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-01 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-30 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-27 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 26,898 |
| 2024-09-26 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-25 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 90,000 |
| 2024-09-24 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 1,434,437 |
| 2024-09-23 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 83,333 |
| 2024-09-20 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 115,765 |
| 2024-09-19 | 0.012 | 0.012 | 0.010 | 0.012 | 0.012 | 3,537,224 |
| 2024-09-18 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-17 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-16 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-13 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 1,378,000 |
| 2024-09-12 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-11 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-10 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 1,815,585 |
| 2024-09-09 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-09-06 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 38,465 |
| 2024-09-05 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 0 |
| 2024-09-04 | 0.014 | 0.016 | 0.014 | 0.016 | 0.016 | 1,072,152 |
| 2024-09-03 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
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.