Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.024	0.024	0.024	0.024	0.024	0
2023-12-14	0.024	0.024	0.024	0.024	0.024	0
2023-12-13	0.024	0.024	0.024	0.024	0.024	14,428
2023-12-12	0.033	0.033	0.027	0.027	0.027	270,563
2023-12-11	0.029	0.037	0.029	0.030	0.030	1,263,760
2023-12-08	0.026	0.026	0.026	0.026	0.026	0
2023-12-07	0.026	0.026	0.026	0.026	0.026	99,000
2023-12-06	0.025	0.025	0.025	0.025	0.025	0
2023-12-05	0.025	0.025	0.025	0.025	0.025	137,785
2023-12-04	0.026	0.026	0.026	0.026	0.026	38,000
2023-12-01	0.026	0.026	0.026	0.026	0.026	150,000
2023-11-30	0.026	0.026	0.025	0.025	0.025	156,729
2023-11-29	0.031	0.032	0.026	0.026	0.026	716,636
2023-11-28	0.019	0.030	0.019	0.028	0.028	4,340,207
2023-11-27	0.015	0.015	0.015	0.015	0.015	0
2023-11-24	0.015	0.015	0.015	0.015	0.015	299,385
2023-11-23	0.018	0.018	0.015	0.015	0.015	893,995
2023-11-22	0.018	0.018	0.018	0.018	0.018	185,000
2023-11-21	0.017	0.017	0.017	0.017	0.017	10,000
2023-11-20	0.017	0.017	0.016	0.017	0.017	455,701
2023-11-17	0.018	0.019	0.018	0.019	0.019	4,746
2023-11-16	0.018	0.018	0.018	0.018	0.018	0
2023-11-15	0.018	0.018	0.018	0.018	0.018	801,975
2023-11-14	0.016	0.016	0.016	0.016	0.016	115,000
2023-11-13	0.016	0.016	0.016	0.016	0.016	0
2023-11-10	0.016	0.016	0.016	0.016	0.016	0
2023-11-09	0.016	0.016	0.016	0.016	0.016	250
2023-11-08	0.016	0.016	0.016	0.016	0.016	0
2023-11-07	0.016	0.016	0.016	0.016	0.016	0
2023-11-06	0.016	0.016	0.016	0.016	0.016	9,573
2023-11-03	0.016	0.016	0.016	0.016	0.016	0
2023-11-02	0.016	0.016	0.016	0.016	0.016	0
2023-11-01	0.016	0.016	0.016	0.016	0.016	0
2023-10-31	0.016	0.016	0.016	0.016	0.016	1,980
2023-10-30	0.016	0.016	0.016	0.016	0.016	849,098
2023-10-27	0.016	0.016	0.016	0.016	0.016	0
2023-10-26	0.016	0.016	0.016	0.016	0.016	15
2023-10-25	0.016	0.016	0.016	0.016	0.016	144,006
2023-10-24	0.016	0.016	0.016	0.016	0.016	4,534
2023-10-23	0.016	0.016	0.016	0.016	0.016	8,571
2023-10-20	0.016	0.016	0.016	0.016	0.016	43,182
2023-10-19	0.017	0.017	0.017	0.017	0.017	11,132
2023-10-18	0.017	0.017	0.017	0.017	0.017	0
2023-10-17	0.017	0.017	0.016	0.017	0.017	424,308
2023-10-16	0.015	0.015	0.015	0.015	0.015	2,941
2023-10-13	0.014	0.015	0.014	0.015	0.015	110,373
2023-10-12	0.013	0.013	0.013	0.013	0.013	0
2023-10-11	0.013	0.013	0.013	0.013	0.013	0
2023-10-10	0.013	0.013	0.013	0.013	0.013	13,005
2023-10-09	0.014	0.014	0.014	0.014	0.014	0
2023-10-06	0.014	0.014	0.014	0.014	0.014	73,893
2023-10-05	0.014	0.014	0.014	0.014	0.014	1,311
2023-10-04	0.013	0.015	0.013	0.015	0.015	200,000
2023-10-03	0.012	0.012	0.012	0.012	0.012	0
2023-10-02	0.011	0.012	0.011	0.012	0.012	180,556
2023-09-29	0.012	0.015	0.011	0.015	0.015	967,022
2023-09-28	0.012	0.012	0.012	0.012	0.012	100,000
2023-09-27	0.013	0.013	0.013	0.013	0.013	36
2023-09-26	0.014	0.014	0.014	0.014	0.014	0
2023-09-25	0.014	0.014	0.014	0.014	0.014	0

← NewerPage 13 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.