Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.015	0.015	0.015	0.015	0.015	9,500
2024-03-13	0.015	0.015	0.015	0.015	0.015	0
2024-03-12	0.015	0.015	0.015	0.015	0.015	2,386
2024-03-11	0.015	0.015	0.015	0.015	0.015	0
2024-03-08	0.015	0.015	0.014	0.015	0.015	520,540
2024-03-07	0.015	0.016	0.015	0.015	0.015	106,005
2024-03-06	0.016	0.016	0.016	0.016	0.016	235,469
2024-03-05	0.019	0.019	0.019	0.019	0.019	0
2024-03-04	0.019	0.019	0.019	0.019	0.019	0
2024-03-01	0.019	0.019	0.019	0.019	0.019	0
2024-02-29	0.022	0.022	0.019	0.019	0.019	730,169
2024-02-28	0.020	0.022	0.020	0.022	0.022	290,369
2024-02-27	0.015	0.015	0.015	0.015	0.015	0
2024-02-26	0.015	0.015	0.015	0.015	0.015	0
2024-02-23	0.015	0.015	0.015	0.015	0.015	17,925
2024-02-22	0.015	0.015	0.015	0.015	0.015	0
2024-02-21	0.015	0.015	0.015	0.015	0.015	146,895
2024-02-20	0.015	0.015	0.015	0.015	0.015	12,574
2024-02-19	0.017	0.017	0.017	0.017	0.017	0
2024-02-16	0.017	0.017	0.017	0.017	0.017	278,128
2024-02-15	0.015	0.015	0.015	0.015	0.015	10,112
2024-02-14	0.013	0.015	0.013	0.015	0.015	400,601
2024-02-13	0.013	0.013	0.013	0.013	0.013	2,061
2024-02-12	0.016	0.016	0.016	0.016	0.016	0
2024-02-09	0.016	0.016	0.016	0.016	0.016	0
2024-02-08	0.016	0.016	0.016	0.016	0.016	0
2024-02-07	0.016	0.016	0.016	0.016	0.016	0
2024-02-06	0.016	0.016	0.016	0.016	0.016	0
2024-02-05	0.016	0.016	0.016	0.016	0.016	19
2024-02-02	0.016	0.016	0.016	0.016	0.016	0
2024-02-01	0.016	0.016	0.016	0.016	0.016	260,433
2024-01-31	0.016	0.016	0.016	0.016	0.016	62,515
2024-01-30	0.015	0.016	0.015	0.016	0.016	68,334
2024-01-29	0.019	0.019	0.019	0.019	0.019	0
2024-01-25	0.015	0.019	0.015	0.019	0.019	337,111
2024-01-24	0.015	0.015	0.014	0.014	0.014	37,516
2024-01-23	0.015	0.015	0.015	0.015	0.015	19,596
2024-01-22	0.015	0.016	0.015	0.016	0.016	61,250
2024-01-19	0.016	0.016	0.015	0.015	0.015	56,026
2024-01-18	0.017	0.017	0.016	0.016	0.016	59,034
2024-01-17	0.018	0.018	0.017	0.017	0.017	15,013
2024-01-16	0.017	0.018	0.017	0.018	0.018	153,000
2024-01-15	0.020	0.020	0.020	0.020	0.020	410,567
2024-01-12	0.021	0.021	0.020	0.020	0.020	124,323
2024-01-11	0.021	0.021	0.020	0.021	0.021	345,549
2024-01-10	0.023	0.023	0.022	0.022	0.022	307,021
2024-01-09	0.023	0.023	0.023	0.023	0.023	87,196
2024-01-08	0.024	0.024	0.023	0.023	0.023	24,262
2024-01-05	0.024	0.024	0.024	0.024	0.024	0
2024-01-04	0.024	0.024	0.024	0.024	0.024	5,962
2024-01-03	0.024	0.024	0.024	0.024	0.024	41,670
2024-01-02	0.024	0.024	0.024	0.024	0.024	3,748
2023-12-29	0.026	0.026	0.024	0.024	0.024	56,237
2023-12-28	0.026	0.026	0.026	0.026	0.026	0
2023-12-27	0.026	0.026	0.026	0.026	0.026	7,152
2023-12-22	0.025	0.028	0.025	0.028	0.028	11,100
2023-12-21	0.025	0.025	0.025	0.025	0.025	14,000
2023-12-20	0.025	0.025	0.025	0.025	0.025	85,000
2023-12-19	0.024	0.024	0.024	0.024	0.024	0
2023-12-18	0.024	0.024	0.024	0.024	0.024	0

← NewerPage 12 of 22 · 1,265 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.