Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.019	0.019	0.019	0.019	0.019	125,785
2023-03-31	0.017	0.017	0.017	0.017	0.017	0
2023-03-30	0.017	0.017	0.017	0.017	0.017	0
2023-03-29	0.018	0.018	0.018	0.018	0.018	0
2023-03-28	0.017	0.018	0.017	0.018	0.018	196,701
2023-03-27	0.019	0.020	0.019	0.020	0.020	64,410
2023-03-24	0.019	0.019	0.019	0.019	0.019	36,330
2023-03-23	0.019	0.019	0.019	0.019	0.019	0
2023-03-22	0.019	0.019	0.019	0.019	0.019	55,695
2023-03-21	0.019	0.019	0.019	0.019	0.019	900,770
2023-03-20	0.020	0.020	0.020	0.020	0.020	2,000
2023-03-17	0.020	0.020	0.020	0.020	0.020	12,032
2023-03-16	0.020	0.020	0.020	0.020	0.020	12,000
2023-03-15	0.016	0.021	0.016	0.021	0.021	945,594
2023-03-14	0.017	0.017	0.016	0.016	0.016	65,300
2023-03-13	0.017	0.018	0.016	0.016	0.016	140,422
2023-03-10	0.019	0.019	0.018	0.018	0.018	138,200
2023-03-09	0.018	0.019	0.018	0.019	0.019	11,800
2023-03-08	0.018	0.018	0.018	0.018	0.018	0
2023-03-07	0.018	0.018	0.018	0.018	0.018	0
2023-03-06	0.018	0.018	0.018	0.018	0.018	13,800
2023-03-03	0.018	0.019	0.018	0.019	0.019	57,363
2023-03-02	0.019	0.019	0.019	0.019	0.019	500,000
2023-03-01	0.019	0.019	0.019	0.019	0.019	0
2023-02-28	0.019	0.019	0.019	0.019	0.019	80,547
2023-02-27	0.019	0.019	0.019	0.019	0.019	586,175
2023-02-24	0.020	0.020	0.020	0.020	0.020	1,850,500
2023-02-23	0.022	0.022	0.022	0.022	0.022	613,299
2023-02-22	0.023	0.023	0.023	0.023	0.023	0
2023-02-21	0.023	0.023	0.023	0.023	0.023	5,000
2023-02-20	0.024	0.024	0.024	0.024	0.024	4,000
2023-02-17	0.023	0.023	0.023	0.023	0.023	0
2023-02-16	0.023	0.023	0.023	0.023	0.023	202,040
2023-02-15	0.023	0.023	0.023	0.023	0.023	134,355
2023-02-14	0.024	0.024	0.024	0.024	0.024	0
2023-02-13	0.023	0.025	0.023	0.024	0.024	427,751
2023-02-10	0.022	0.024	0.022	0.023	0.023	1,290,137
2023-02-09	0.020	0.023	0.020	0.022	0.022	1,238,262
2023-02-08	0.020	0.020	0.019	0.019	0.019	286,573
2023-02-07	0.020	0.021	0.020	0.021	0.021	7,000
2023-02-06	0.020	0.021	0.020	0.021	0.021	250,000
2023-02-03	0.021	0.021	0.020	0.020	0.020	822,412
2023-02-02	0.020	0.022	0.020	0.022	0.022	268,700
2023-02-01	0.021	0.022	0.020	0.022	0.022	708,214
2023-01-31	0.021	0.021	0.021	0.021	0.021	0
2023-01-30	0.021	0.021	0.019	0.021	0.021	1,498,891
2023-01-27	0.023	0.023	0.023	0.023	0.023	0
2023-01-25	0.022	0.023	0.022	0.023	0.023	500,000
2023-01-24	0.021	0.021	0.020	0.020	0.020	474,343
2023-01-23	0.022	0.022	0.021	0.021	0.021	1,301,623
2023-01-20	0.021	0.021	0.021	0.021	0.021	0
2023-01-19	0.024	0.024	0.021	0.021	0.021	145,507
2023-01-18	0.022	0.022	0.022	0.022	0.022	965,527
2023-01-17	0.022	0.022	0.022	0.022	0.022	113,832
2023-01-16	0.024	0.024	0.024	0.024	0.024	0
2023-01-13	0.024	0.024	0.024	0.024	0.024	674,544
2023-01-12	0.025	0.026	0.024	0.024	0.024	3,429,248
2023-01-11	0.024	0.025	0.024	0.025	0.025	2,741,784
2023-01-10	0.023	0.024	0.023	0.024	0.024	1,217,477
2023-01-09	0.023	0.024	0.023	0.024	0.024	396,883

← NewerPage 16 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.