Intelicare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0 |
| 2024-06-11 | 0.010 | 0.010 | 0.009 | 0.009 | 0.009 | 39,208 |
| 2024-06-07 | 0.010 | 0.010 | 0.009 | 0.009 | 0.009 | 341,002 |
| 2024-06-06 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 195,746 |
| 2024-06-05 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 4,919 |
| 2024-06-04 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-06-03 | 0.010 | 0.010 | 0.009 | 0.010 | 0.010 | 143,929 |
| 2024-05-31 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 56,520 |
| 2024-05-30 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 197,690 |
| 2024-05-29 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-05-28 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 24,978 |
| 2024-05-27 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 37,609 |
| 2024-05-24 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-05-23 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 8 |
| 2024-05-22 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 50,000 |
| 2024-05-21 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-05-20 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 306,633 |
| 2024-05-17 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 85,454 |
| 2024-05-16 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 21,122 |
| 2024-05-15 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 8,503 |
| 2024-05-14 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 10,000 |
| 2024-05-13 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 50,000 |
| 2024-05-10 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-05-09 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 28,600 |
| 2024-05-08 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 29,000 |
| 2024-05-07 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 5,000 |
| 2024-05-06 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-05-03 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-05-02 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-05-01 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-04-30 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 400,000 |
| 2024-04-29 | 0.011 | 0.013 | 0.011 | 0.013 | 0.013 | 21,640 |
| 2024-04-26 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-24 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 23,247 |
| 2024-04-23 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-22 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-04-19 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 19,000 |
| 2024-04-18 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 98,852 |
| 2024-04-17 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-04-16 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-04-15 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-04-12 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-04-11 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-04-10 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 10,000 |
| 2024-04-09 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-04-08 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 125,000 |
| 2024-04-05 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-04-04 | 0.013 | 0.013 | 0.010 | 0.012 | 0.012 | 746,849 |
| 2024-04-03 | 0.012 | 0.013 | 0.012 | 0.013 | 0.013 | 208,598 |
| 2024-04-02 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-03-28 | 0.013 | 0.013 | 0.012 | 0.013 | 0.013 | 543,947 |
| 2024-03-27 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 259,279 |
| 2024-03-26 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 43,945 |
| 2024-03-25 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-03-22 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0 |
| 2024-03-21 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 57,428 |
| 2024-03-20 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 0 |
| 2024-03-19 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 0 |
| 2024-03-18 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 23,595 |
| 2024-03-15 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 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.