Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.021	0.023	0.021	0.023	0.023	856,867
2023-01-05	0.019	0.019	0.019	0.019	0.019	250,715
2023-01-04	0.020	0.021	0.019	0.021	0.021	1,086,898
2023-01-03	0.021	0.021	0.021	0.021	0.021	144,082
2022-12-30	0.021	0.021	0.021	0.021	0.021	0
2022-12-29	0.021	0.021	0.021	0.021	0.021	0
2022-12-28	0.021	0.021	0.021	0.021	0.021	0
2022-12-23	0.021	0.022	0.021	0.021	0.021	263,636
2022-12-22	0.021	0.021	0.021	0.021	0.021	0
2022-12-21	0.023	0.023	0.021	0.021	0.021	847,781
2022-12-20	0.024	0.024	0.024	0.024	0.024	21,514
2022-12-19	0.024	0.024	0.024	0.024	0.024	123,699
2022-12-16	0.024	0.024	0.024	0.024	0.024	5,556
2022-12-15	0.026	0.026	0.024	0.024	0.024	83,307
2022-12-14	0.022	0.026	0.022	0.025	0.025	290,773
2022-12-13	0.022	0.022	0.022	0.022	0.022	167,974
2022-12-12	0.024	0.024	0.022	0.022	0.022	646,046
2022-12-09	0.023	0.023	0.023	0.023	0.023	0
2022-12-08	0.023	0.023	0.023	0.023	0.023	4,255
2022-12-07	0.024	0.024	0.023	0.023	0.023	100,056
2022-12-06	0.024	0.024	0.024	0.024	0.024	16,029
2022-12-05	0.027	0.027	0.024	0.024	0.024	233,500
2022-12-02	0.026	0.026	0.026	0.026	0.026	0
2022-12-01	0.026	0.026	0.026	0.026	0.026	0
2022-11-30	0.026	0.026	0.026	0.026	0.026	0
2022-11-29	0.026	0.026	0.026	0.026	0.026	0
2022-11-28	0.026	0.026	0.026	0.026	0.026	24,836
2022-11-25	0.029	0.029	0.027	0.027	0.027	39,745
2022-11-24	0.029	0.030	0.028	0.030	0.030	76,134
2022-11-23	0.027	0.027	0.027	0.027	0.027	234,270
2022-11-22	0.025	0.025	0.025	0.025	0.025	0
2022-11-21	0.025	0.025	0.025	0.025	0.025	0
2022-11-18	0.025	0.025	0.025	0.025	0.025	0
2022-11-17	0.024	0.025	0.024	0.025	0.025	87,782
2022-11-16	0.024	0.024	0.024	0.024	0.024	5,011
2022-11-15	0.028	0.028	0.028	0.028	0.028	0
2022-11-14	0.028	0.028	0.028	0.028	0.028	178
2022-11-11	0.027	0.027	0.027	0.027	0.027	203,626
2022-11-10	0.026	0.026	0.026	0.026	0.026	0
2022-11-09	0.026	0.026	0.026	0.026	0.026	50,000
2022-11-08	0.027	0.027	0.026	0.026	0.026	10,011
2022-11-07	0.027	0.027	0.024	0.025	0.025	610,574
2022-11-04	0.029	0.029	0.027	0.027	0.027	25,000
2022-11-03	0.026	0.027	0.025	0.027	0.027	85,853
2022-11-02	0.029	0.029	0.028	0.028	0.028	51,798
2022-11-01	0.029	0.029	0.029	0.029	0.029	0
2022-10-31	0.029	0.029	0.029	0.029	0.029	171,270
2022-10-28	0.027	0.028	0.027	0.028	0.028	165,555
2022-10-27	0.031	0.031	0.031	0.031	0.031	2,161
2022-10-26	0.031	0.031	0.031	0.031	0.031	48,000
2022-10-25	0.030	0.030	0.030	0.030	0.030	0
2022-10-24	0.033	0.033	0.030	0.030	0.030	187,984
2022-10-21	0.035	0.035	0.035	0.035	0.035	0
2022-10-20	0.035	0.035	0.035	0.035	0.035	0
2022-10-19	0.035	0.035	0.035	0.035	0.035	0
2022-10-18	0.035	0.035	0.035	0.035	0.035	0
2022-10-17	0.035	0.035	0.035	0.035	0.035	0
2022-10-14	0.032	0.035	0.032	0.035	0.035	256,666
2022-10-13	0.032	0.032	0.031	0.031	0.031	236,068
2022-10-12	0.031	0.032	0.031	0.032	0.032	23,724

← NewerPage 17 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.