Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.014	0.014	0.014	0.014	0.014	0
2023-09-21	0.014	0.014	0.014	0.014	0.014	0
2023-09-20	0.014	0.014	0.014	0.014	0.014	32
2023-09-19	0.014	0.014	0.014	0.014	0.014	0
2023-09-18	0.014	0.014	0.014	0.014	0.014	108,913
2023-09-15	0.013	0.013	0.013	0.013	0.013	0
2023-09-14	0.013	0.013	0.013	0.013	0.013	0
2023-09-13	0.013	0.013	0.013	0.013	0.013	34
2023-09-12	0.013	0.013	0.013	0.013	0.013	0
2023-09-11	0.013	0.013	0.013	0.013	0.013	0
2023-09-08	0.013	0.013	0.013	0.013	0.013	0
2023-09-07	0.013	0.013	0.013	0.013	0.013	0
2023-09-06	0.013	0.013	0.012	0.013	0.013	363,826
2023-09-05	0.013	0.013	0.013	0.013	0.013	376,556
2023-09-04	0.013	0.013	0.012	0.012	0.012	200,148
2023-09-01	0.013	0.013	0.013	0.013	0.013	0
2023-08-31	0.013	0.013	0.013	0.013	0.013	0
2023-08-30	0.013	0.016	0.013	0.013	0.013	1,950,017
2023-08-29	0.013	0.013	0.013	0.013	0.013	0
2023-08-28	0.013	0.013	0.013	0.013	0.013	3,000
2023-08-25	0.015	0.015	0.015	0.015	0.015	0
2023-08-24	0.013	0.015	0.013	0.015	0.015	54,131
2023-08-23	0.011	0.012	0.011	0.011	0.011	408,802
2023-08-22	0.011	0.011	0.011	0.011	0.011	0
2023-08-21	0.011	0.011	0.011	0.011	0.011	15,000
2023-08-18	0.011	0.013	0.011	0.011	0.011	259,577
2023-08-17	0.012	0.012	0.011	0.011	0.011	213,475
2023-08-16	0.012	0.012	0.012	0.012	0.012	64,704
2023-08-15	0.012	0.012	0.012	0.012	0.012	0
2023-08-14	0.012	0.012	0.012	0.012	0.012	17,857
2023-08-11	0.012	0.012	0.012	0.012	0.012	0
2023-08-10	0.012	0.012	0.012	0.012	0.012	110,000
2023-08-09	0.012	0.012	0.012	0.012	0.012	10,200
2023-08-08	0.012	0.012	0.012	0.012	0.012	0
2023-08-07	0.012	0.012	0.012	0.012	0.012	0
2023-08-04	0.012	0.012	0.012	0.012	0.012	10,000
2023-08-03	0.012	0.012	0.012	0.012	0.012	0
2023-08-02	0.012	0.012	0.012	0.012	0.012	0
2023-08-01	0.012	0.012	0.012	0.012	0.012	0
2023-07-31	0.012	0.012	0.012	0.012	0.012	0
2023-07-28	0.012	0.012	0.012	0.012	0.012	0
2023-07-27	0.012	0.012	0.012	0.012	0.012	488,261
2023-07-26	0.012	0.012	0.012	0.012	0.012	0
2023-07-25	0.012	0.012	0.012	0.012	0.012	200,870
2023-07-24	0.013	0.013	0.012	0.012	0.012	370,000
2023-07-21	0.013	0.013	0.013	0.013	0.013	0
2023-07-20	0.013	0.013	0.013	0.013	0.013	0
2023-07-19	0.013	0.013	0.013	0.013	0.013	510,750
2023-07-18	0.013	0.013	0.012	0.013	0.013	115,801
2023-07-17	0.013	0.013	0.013	0.013	0.013	0
2023-07-14	0.013	0.013	0.013	0.013	0.013	9,804
2023-07-13	0.012	0.012	0.012	0.012	0.012	11,000
2023-07-12	0.013	0.013	0.012	0.012	0.012	142,946
2023-07-11	0.011	0.012	0.011	0.012	0.012	435,598
2023-07-10	0.011	0.011	0.011	0.011	0.011	471,176
2023-07-07	0.013	0.013	0.013	0.013	0.013	0
2023-07-06	0.013	0.013	0.013	0.013	0.013	370,000
2023-07-05	0.013	0.013	0.013	0.013	0.013	50,000
2023-07-04	0.012	0.012	0.012	0.012	0.012	0
2023-07-03	0.012	0.012	0.012	0.012	0.012	0

← NewerPage 14 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.