Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.020	0.020	0.020	0.020	0.020	93,814
2026-10-19	0.020	0.020	0.020	0.020	0.020	200,325
2026-10-16	0.021	0.021	0.021	0.021	0.021	19,000
2026-10-15	0.021	0.021	0.021	0.021	0.021	0
2026-10-14	0.021	0.021	0.021	0.021	0.021	8,330
2026-10-13	0.022	0.022	0.021	0.021	0.021	948,075
2026-10-12	0.021	0.021	0.021	0.021	0.021	205
2026-10-09	0.022	0.022	0.021	0.021	0.021	264,520
2026-10-08	0.024	0.024	0.024	0.024	0.024	0
2026-10-07	0.024	0.024	0.024	0.024	0.024	0
2026-10-06	0.024	0.024	0.024	0.024	0.024	0
2026-10-05	0.023	0.024	0.023	0.024	0.024	97,763
2026-10-02	0.023	0.023	0.023	0.023	0.023	0
2026-10-01	0.022	0.023	0.022	0.023	0.023	65,254
2026-09-30	0.021	0.021	0.021	0.021	0.021	0
2026-09-29	0.021	0.021	0.021	0.021	0.021	176,687
2026-09-28	0.022	0.022	0.022	0.022	0.022	184,645
2026-09-25	0.022	0.022	0.022	0.022	0.022	0
2026-09-24	0.022	0.022	0.022	0.022	0.022	57,179
2026-09-23	0.023	0.023	0.023	0.023	0.023	0
2026-09-22	0.023	0.023	0.023	0.023	0.023	0
2026-09-21	0.023	0.023	0.023	0.023	0.023	10,108
2026-09-18	0.024	0.024	0.024	0.024	0.024	123,038
2026-09-17	0.022	0.022	0.022	0.022	0.022	43,775
2026-09-16	0.022	0.022	0.022	0.022	0.022	406,071
2026-09-15	0.022	0.023	0.022	0.023	0.023	213,716
2026-09-14	0.025	0.025	0.021	0.021	0.021	3,436,508
2026-09-11	0.026	0.026	0.026	0.026	0.026	151
2026-09-10	0.026	0.026	0.026	0.026	0.026	26,752
2026-09-09	0.026	0.026	0.026	0.026	0.026	0
2026-09-08	0.026	0.026	0.026	0.026	0.026	0
2026-09-07	0.026	0.026	0.026	0.026	0.026	42,015
2026-09-04	0.026	0.026	0.026	0.026	0.026	66,039
2026-09-03	0.027	0.027	0.027	0.027	0.027	10,501
2026-09-02	0.028	0.028	0.028	0.028	0.028	3,148
2026-09-01	0.028	0.028	0.028	0.028	0.028	14,192
2026-08-31	0.028	0.028	0.028	0.028	0.028	668,471
2026-08-28	0.029	0.029	0.026	0.026	0.026	887,024
2026-08-27	0.029	0.029	0.029	0.029	0.029	0
2026-08-26	0.029	0.029	0.028	0.029	0.029	415,577
2026-08-25	0.024	0.029	0.024	0.029	0.029	9,896,130
2026-08-24	0.024	0.024	0.023	0.024	0.024	398,529
2026-08-21	0.025	0.025	0.024	0.024	0.024	1,744,413
2026-08-20	0.024	0.025	0.024	0.024	0.024	756,585
2026-08-19	0.026	0.026	0.024	0.024	0.024	666,249
2026-08-18	0.027	0.027	0.025	0.025	0.025	486,385
2026-08-17	0.026	0.026	0.026	0.026	0.026	49,268
2026-08-14	0.026	0.026	0.026	0.026	0.026	0
2026-08-13	0.024	0.026	0.024	0.026	0.026	176,812
2026-08-12	0.023	0.025	0.023	0.025	0.025	622,817
2026-08-11	0.022	0.022	0.022	0.022	0.022	74,393
2026-08-10	0.022	0.022	0.022	0.022	0.022	30,000
2026-08-07	0.023	0.023	0.023	0.023	0.023	4
2026-08-06	0.022	0.022	0.022	0.022	0.022	60,000
2026-08-05	0.022	0.022	0.022	0.022	0.022	0
2026-08-04	0.022	0.022	0.022	0.022	0.022	0
2026-08-03	0.023	0.024	0.022	0.022	0.022	1,267,642
2026-07-31	0.023	0.023	0.023	0.023	0.023	0
2026-07-30	0.024	0.024	0.023	0.023	0.023	183,147
2026-07-29	0.022	0.025	0.022	0.023	0.023	831,086

Page 1 of 5 · 255 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.