Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.024	0.024	0.024	0.024	0.024	80,000
2026-05-01	0.024	0.024	0.024	0.024	0.024	5,000
2026-04-30	0.026	0.026	0.025	0.025	0.025	1,766,183
2026-04-29	0.027	0.027	0.025	0.025	0.025	38,963
2026-04-28	0.027	0.027	0.027	0.027	0.027	37,037
2026-04-27	0.026	0.026	0.026	0.026	0.026	20,794
2026-04-24	0.025	0.025	0.025	0.025	0.025	448,342
2026-04-23	0.023	0.026	0.023	0.025	0.025	534,021
2026-04-22	0.023	0.023	0.023	0.023	0.023	0
2026-04-21	0.023	0.023	0.023	0.023	0.023	0
2026-04-20	0.023	0.023	0.023	0.023	0.023	195,000
2026-04-17	0.024	0.024	0.023	0.023	0.023	45,963
2026-04-16	0.024	0.024	0.024	0.024	0.024	20,000
2026-04-15	0.025	0.025	0.023	0.024	0.024	770,235
2026-04-14	0.023	0.026	0.023	0.025	0.025	1,750,769
2026-04-13	0.023	0.023	0.023	0.023	0.023	1,940,291
2026-04-10	0.023	0.023	0.023	0.023	0.023	0
2026-04-09	0.023	0.023	0.023	0.023	0.023	104,000
2026-04-08	0.024	0.024	0.023	0.023	0.023	14,205
2026-04-07	0.025	0.027	0.025	0.025	0.025	921,165
2026-04-02	0.023	0.026	0.023	0.025	0.025	2,205,301
2026-04-01	0.020	0.024	0.020	0.023	0.023	1,044,568
2026-03-31	0.019	0.020	0.019	0.020	0.020	378,695
2026-03-30	0.019	0.020	0.019	0.020	0.020	1,264,071
2026-03-27	0.014	0.020	0.014	0.020	0.020	2,059,260
2026-03-26	0.015	0.015	0.015	0.015	0.015	299,702
2026-03-25	0.015	0.015	0.015	0.015	0.015	114,132
2026-03-24	0.014	0.014	0.014	0.014	0.014	17,857
2026-03-23	0.016	0.016	0.014	0.014	0.014	712,849
2026-03-20	0.018	0.018	0.017	0.017	0.017	323,629
2026-03-19	0.019	0.019	0.018	0.018	0.018	151,132
2026-03-18	0.018	0.018	0.018	0.018	0.018	102,855
2026-03-17	0.018	0.018	0.018	0.018	0.018	231,323
2026-03-16	0.018	0.018	0.017	0.017	0.017	910,879
2026-03-13	0.021	0.021	0.017	0.018	0.018	2,027,421
2026-03-12	0.030	0.032	0.020	0.020	0.020	10,872,090
2026-03-11	0.020	0.020	0.020	0.020	0.020	0
2026-03-10	0.020	0.020	0.020	0.020	0.020	0
2026-03-09	0.020	0.021	0.020	0.020	0.020	1,008,803
2026-03-06	0.020	0.020	0.020	0.020	0.020	47,744
2026-03-05	0.019	0.019	0.019	0.019	0.019	132,256
2026-03-04	0.020	0.020	0.020	0.020	0.020	213,286
2026-03-03	0.020	0.020	0.020	0.020	0.020	0
2026-03-02	0.020	0.020	0.020	0.020	0.020	50,000
2026-02-27	0.020	0.020	0.020	0.020	0.020	1,239,915
2026-02-26	0.020	0.020	0.020	0.020	0.020	61,600
2026-02-25	0.021	0.021	0.021	0.021	0.021	119,902
2026-02-24	0.021	0.021	0.020	0.021	0.021	105,832
2026-02-23	0.020	0.020	0.020	0.020	0.020	10,800
2026-02-20	0.021	0.021	0.020	0.020	0.020	75,000
2026-02-19	0.021	0.021	0.021	0.021	0.021	20,486
2026-02-18	0.021	0.021	0.021	0.021	0.021	15,000
2026-02-17	0.020	0.021	0.020	0.021	0.021	47,401
2026-02-16	0.022	0.022	0.020	0.020	0.020	7,527,955
2026-02-13	0.022	0.022	0.021	0.021	0.021	1,987,650
2026-02-12	0.022	0.022	0.021	0.021	0.021	596,863
2026-02-11	0.023	0.023	0.020	0.020	0.020	2,668,743
2026-02-10	0.024	0.024	0.023	0.023	0.023	1,077,205
2026-02-09	0.024	0.025	0.024	0.025	0.025	74,337
2026-02-06	0.023	0.023	0.023	0.023	0.023	249,000

← NewerPage 3 of 22 · 1,265 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.