Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.016	0.016	0.016	0.016	0.016	0
2024-09-03	0.017	0.017	0.016	0.016	0.016	33,751
2024-09-02	0.015	0.015	0.015	0.015	0.015	56,776
2024-08-30	0.013	0.016	0.013	0.016	0.016	948,274
2024-08-29	0.018	0.018	0.012	0.013	0.013	1,454,778
2024-08-28	0.020	0.020	0.020	0.020	0.020	0
2024-08-27	0.017	0.020	0.017	0.020	0.020	150,138
2024-08-26	0.012	0.022	0.012	0.022	0.022	1,825,064
2024-08-23	0.011	0.012	0.011	0.012	0.012	48,076
2024-08-22	0.011	0.012	0.011	0.012	0.012	1,934,917
2024-08-21	0.011	0.011	0.011	0.011	0.011	25,000
2024-08-20	0.012	0.012	0.010	0.011	0.011	1,119,505
2024-08-19	0.012	0.012	0.012	0.012	0.012	95,659
2024-08-16	0.012	0.012	0.012	0.012	0.012	33,730
2024-08-15	0.013	0.013	0.013	0.013	0.013	0
2024-08-14	0.013	0.013	0.013	0.013	0.013	0
2024-08-13	0.012	0.013	0.012	0.013	0.013	34,000
2024-08-12	0.014	0.014	0.011	0.011	0.011	1,795,165
2024-08-09	0.015	0.015	0.015	0.015	0.015	0
2024-08-08	0.015	0.015	0.015	0.015	0.015	68,889
2024-08-07	0.015	0.015	0.015	0.015	0.015	0
2024-08-06	0.016	0.016	0.015	0.015	0.015	841,347
2024-08-05	0.017	0.017	0.017	0.017	0.017	48,268
2024-08-02	0.017	0.017	0.017	0.017	0.017	0
2024-08-01	0.017	0.017	0.017	0.017	0.017	0
2024-07-31	0.017	0.017	0.017	0.017	0.017	2,795
2024-07-30	0.018	0.018	0.018	0.018	0.018	1,402
2024-07-29	0.019	0.019	0.019	0.019	0.019	0
2024-07-26	0.019	0.019	0.019	0.019	0.019	0
2024-07-25	0.019	0.019	0.019	0.019	0.019	0
2024-07-24	0.019	0.019	0.019	0.019	0.019	0
2024-07-23	0.017	0.019	0.017	0.019	0.019	490,000
2024-07-22	0.019	0.019	0.019	0.019	0.019	50,000
2024-07-19	0.018	0.018	0.018	0.018	0.018	185,389
2024-07-18	0.022	0.023	0.019	0.019	0.019	531,256
2024-07-17	0.025	0.025	0.021	0.022	0.022	188,259
2024-07-16	0.025	0.027	0.025	0.026	0.026	660,593
2024-07-15	0.017	0.024	0.017	0.024	0.024	1,512,173
2024-07-12	0.018	0.018	0.017	0.017	0.017	242,149
2024-07-11	0.016	0.016	0.016	0.016	0.016	0
2024-07-10	0.018	0.018	0.016	0.016	0.016	930,050
2024-07-09	0.015	0.016	0.015	0.016	0.016	1,343,866
2024-07-08	0.016	0.016	0.016	0.016	0.016	202
2024-07-05	0.016	0.016	0.016	0.016	0.016	0
2024-07-04	0.016	0.016	0.016	0.016	0.016	119,284
2024-07-03	0.016	0.016	0.016	0.016	0.016	132,159
2024-07-02	0.016	0.016	0.016	0.016	0.016	50,000
2024-07-01	0.014	0.016	0.014	0.016	0.016	159,370
2024-06-28	0.014	0.014	0.014	0.014	0.014	1,212,337
2024-06-27	0.018	0.018	0.013	0.014	0.014	2,951,171
2024-06-26	0.018	0.022	0.018	0.020	0.020	978,927
2024-06-25	0.014	0.019	0.014	0.019	0.019	2,272,062
2024-06-24	0.012	0.016	0.012	0.014	0.014	5,851,977
2024-06-21	0.009	0.009	0.009	0.009	0.009	0
2024-06-20	0.009	0.009	0.009	0.009	0.009	0
2024-06-19	0.009	0.009	0.009	0.009	0.009	279,775
2024-06-18	0.010	0.010	0.010	0.010	0.010	47,350
2024-06-17	0.010	0.010	0.010	0.010	0.010	5,500
2024-06-14	0.010	0.010	0.010	0.010	0.010	0
2024-06-13	0.010	0.010	0.009	0.010	0.010	495,820

← NewerPage 10 of 22 · 1,270 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.