Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.012	0.012	0.011	0.012	0.012	668,163
2023-06-29	0.012	0.012	0.011	0.012	0.012	1,850,281
2023-06-28	0.013	0.013	0.012	0.012	0.012	411,068
2023-06-27	0.012	0.012	0.012	0.012	0.012	46,431
2023-06-26	0.013	0.013	0.013	0.013	0.013	7,460
2023-06-23	0.013	0.013	0.013	0.013	0.013	42,176
2023-06-22	0.013	0.013	0.013	0.013	0.013	46,856
2023-06-21	0.012	0.012	0.012	0.012	0.012	0
2023-06-20	0.012	0.012	0.012	0.012	0.012	0
2023-06-19	0.012	0.012	0.012	0.012	0.012	1,275
2023-06-16	0.013	0.013	0.012	0.012	0.012	1,325,288
2023-06-15	0.013	0.013	0.011	0.013	0.013	378,500
2023-06-14	0.013	0.014	0.013	0.013	0.013	424,000
2023-06-13	0.014	0.014	0.013	0.013	0.013	281,835
2023-06-09	0.014	0.014	0.014	0.014	0.014	115,715
2023-06-08	0.013	0.013	0.012	0.012	0.012	63,874
2023-06-07	0.012	0.015	0.010	0.012	0.012	5,525,936
2023-06-06	0.012	0.012	0.011	0.011	0.011	23,892
2023-06-05	0.014	0.014	0.014	0.014	0.014	0
2023-06-02	0.012	0.014	0.012	0.014	0.014	304,394
2023-06-01	0.012	0.014	0.012	0.014	0.014	128,128
2023-05-31	0.012	0.015	0.012	0.015	0.015	135,924
2023-05-30	0.015	0.015	0.015	0.015	0.015	0
2023-05-29	0.015	0.015	0.015	0.015	0.015	0
2023-05-26	0.015	0.015	0.015	0.015	0.015	0
2023-05-25	0.014	0.015	0.012	0.015	0.015	807,622
2023-05-24	0.017	0.017	0.015	0.015	0.015	125,750
2023-05-23	0.017	0.017	0.017	0.017	0.017	0
2023-05-22	0.017	0.017	0.017	0.017	0.017	1,145
2023-05-19	0.017	0.017	0.017	0.017	0.017	0
2023-05-18	0.017	0.017	0.017	0.017	0.017	0
2023-05-17	0.017	0.017	0.017	0.017	0.017	33,333
2023-05-16	0.017	0.017	0.017	0.017	0.017	0
2023-05-15	0.016	0.017	0.016	0.017	0.017	17,000
2023-05-12	0.017	0.017	0.017	0.017	0.017	0
2023-05-11	0.017	0.017	0.017	0.017	0.017	5,000
2023-05-10	0.018	0.018	0.018	0.018	0.018	109,773
2023-05-09	0.018	0.018	0.018	0.018	0.018	0
2023-05-08	0.018	0.018	0.018	0.018	0.018	16,446
2023-05-05	0.018	0.018	0.018	0.018	0.018	0
2023-05-04	0.018	0.018	0.018	0.018	0.018	17,500
2023-05-03	0.018	0.018	0.018	0.018	0.018	0
2023-05-02	0.018	0.018	0.018	0.018	0.018	138,235
2023-05-01	0.018	0.018	0.018	0.018	0.018	90,000
2023-04-28	0.018	0.018	0.018	0.018	0.018	15,000
2023-04-27	0.018	0.018	0.018	0.018	0.018	0
2023-04-26	0.018	0.018	0.018	0.018	0.018	0
2023-04-24	0.018	0.018	0.018	0.018	0.018	168,046
2023-04-21	0.019	0.019	0.019	0.019	0.019	153,750
2023-04-20	0.019	0.019	0.019	0.019	0.019	4,250
2023-04-19	0.022	0.022	0.022	0.022	0.022	11,984
2023-04-18	0.022	0.022	0.022	0.022	0.022	0
2023-04-17	0.022	0.022	0.022	0.022	0.022	25,000
2023-04-14	0.021	0.021	0.021	0.021	0.021	1,110
2023-04-13	0.021	0.021	0.021	0.021	0.021	158,000
2023-04-12	0.023	0.023	0.019	0.021	0.021	988,931
2023-04-11	0.023	0.023	0.023	0.023	0.023	243,581
2023-04-06	0.020	0.022	0.020	0.022	0.022	73,924
2023-04-05	0.022	0.022	0.022	0.022	0.022	0
2023-04-04	0.020	0.022	0.020	0.022	0.022	527,397

← NewerPage 15 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.