Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.020	0.021	0.020	0.021	0.021	309,362
2026-07-27	0.018	0.018	0.018	0.018	0.018	1,068
2026-07-24	0.018	0.018	0.018	0.018	0.018	80,000
2026-07-23	0.021	0.021	0.020	0.020	0.020	2,636
2026-07-22	0.018	0.018	0.018	0.018	0.018	393
2026-07-21	0.018	0.018	0.018	0.018	0.018	408,750
2026-07-20	0.020	0.020	0.020	0.020	0.020	15,046
2026-07-17	0.021	0.021	0.020	0.020	0.020	12,197
2026-07-16	0.021	0.021	0.021	0.021	0.021	421,891
2026-07-15	0.022	0.022	0.022	0.022	0.022	400,000
2026-07-14	0.021	0.021	0.021	0.021	0.021	0
2026-07-13	0.021	0.021	0.021	0.021	0.021	301,963
2026-07-10	0.021	0.021	0.021	0.021	0.021	0
2026-07-09	0.021	0.021	0.021	0.021	0.021	0
2026-07-08	0.021	0.022	0.021	0.021	0.021	253,320
2026-07-07	0.021	0.021	0.021	0.021	0.021	20,000
2026-07-06	0.022	0.022	0.021	0.021	0.021	149,389
2026-07-03	0.021	0.022	0.021	0.022	0.022	677,115
2026-07-02	0.020	0.021	0.020	0.021	0.021	22,631
2026-07-01	0.019	0.019	0.019	0.019	0.019	349,212
2026-06-30	0.019	0.020	0.018	0.018	0.018	731,075
2026-06-29	0.021	0.021	0.019	0.019	0.019	493,659
2026-06-26	0.022	0.022	0.022	0.022	0.022	0
2026-06-25	0.021	0.022	0.021	0.022	0.022	613,742
2026-06-24	0.022	0.022	0.022	0.022	0.022	0
2026-06-23	0.022	0.022	0.022	0.022	0.022	470,607
2026-06-22	0.022	0.022	0.022	0.022	0.022	21,521
2026-06-19	0.022	0.022	0.021	0.022	0.022	17,522
2026-06-18	0.021	0.021	0.021	0.021	0.021	1,133,134
2026-06-17	0.022	0.022	0.021	0.021	0.021	1,396,589
2026-06-16	0.023	0.023	0.023	0.023	0.023	18,996
2026-06-15	0.023	0.023	0.023	0.023	0.023	4,479
2026-06-12	0.023	0.023	0.023	0.023	0.023	48,774
2026-06-11	0.023	0.024	0.023	0.024	0.024	15,096
2026-06-10	0.023	0.024	0.023	0.024	0.024	57,542
2026-06-09	0.023	0.023	0.023	0.023	0.023	7,945
2026-06-05	0.024	0.024	0.024	0.024	0.024	205
2026-06-04	0.023	0.023	0.023	0.023	0.023	11,500
2026-06-03	0.024	0.024	0.024	0.024	0.024	287
2026-06-02	0.024	0.024	0.024	0.024	0.024	76,614
2026-06-01	0.025	0.025	0.024	0.024	0.024	6,889
2026-05-29	0.025	0.025	0.025	0.025	0.025	500,000
2026-05-28	0.023	0.023	0.023	0.023	0.023	0
2026-05-27	0.023	0.023	0.023	0.023	0.023	1,000,000
2026-05-26	0.025	0.025	0.023	0.023	0.023	752,632
2026-05-25	0.025	0.025	0.025	0.025	0.025	969,572
2026-05-22	0.025	0.025	0.025	0.025	0.025	368,531
2026-05-21	0.026	0.026	0.025	0.025	0.025	832,393
2026-05-20	0.026	0.026	0.025	0.026	0.026	991,532
2026-05-19	0.027	0.027	0.026	0.026	0.026	785,458
2026-05-18	0.026	0.026	0.026	0.026	0.026	159,003
2026-05-15	0.026	0.026	0.026	0.026	0.026	22,000
2026-05-14	0.025	0.026	0.025	0.026	0.026	136,300
2026-05-13	0.025	0.025	0.025	0.025	0.025	20,000
2026-05-12	0.026	0.026	0.025	0.025	0.025	59,819
2026-05-11	0.025	0.025	0.025	0.025	0.025	131,770
2026-05-08	0.024	0.024	0.024	0.024	0.024	21,780
2026-05-07	0.025	0.025	0.023	0.023	0.023	3,549,896
2026-05-06	0.024	0.024	0.024	0.024	0.024	0
2026-05-05	0.024	0.024	0.024	0.024	0.024	0

← NewerPage 2 of 3 · 130 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.