Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.027	0.027	0.025	0.025	0.025	785,676
2026-02-04	0.025	0.026	0.025	0.026	0.026	305,176
2026-02-03	0.025	0.025	0.025	0.025	0.025	38,286
2026-02-02	0.026	0.026	0.025	0.025	0.025	994,891
2026-01-30	0.028	0.028	0.026	0.026	0.026	507,490
2026-01-29	0.028	0.028	0.028	0.028	0.028	7,415
2026-01-28	0.028	0.028	0.028	0.028	0.028	488,701
2026-01-27	0.026	0.027	0.026	0.027	0.027	101,106
2026-01-23	0.025	0.025	0.025	0.025	0.025	1,087,979
2026-01-22	0.023	0.024	0.023	0.024	0.024	334,474
2026-01-21	0.023	0.023	0.023	0.023	0.023	0
2026-01-20	0.023	0.023	0.023	0.023	0.023	10,000
2026-01-19	0.022	0.022	0.022	0.022	0.022	1,000
2026-01-16	0.022	0.022	0.022	0.022	0.022	2,944
2026-01-15	0.022	0.022	0.022	0.022	0.022	31,956
2026-01-14	0.023	0.023	0.023	0.023	0.023	22,166
2026-01-13	0.023	0.023	0.022	0.022	0.022	367,147
2026-01-12	0.025	0.025	0.024	0.024	0.024	500,197
2026-01-09	0.025	0.025	0.025	0.025	0.025	0
2026-01-08	0.025	0.025	0.025	0.025	0.025	41,960
2026-01-07	0.025	0.025	0.025	0.025	0.025	740,675
2026-01-06	0.024	0.025	0.024	0.025	0.025	690,507
2026-01-05	0.023	0.024	0.023	0.024	0.024	658,639
2026-01-02	0.024	0.024	0.024	0.024	0.024	500,000
2025-12-31	0.024	0.024	0.023	0.024	0.024	203,840
2025-12-30	0.023	0.023	0.023	0.023	0.023	15,128
2025-12-29	0.023	0.023	0.023	0.023	0.023	64,923
2025-12-24	0.025	0.025	0.025	0.025	0.025	9,005
2025-12-23	0.023	0.023	0.023	0.023	0.023	105,372
2025-12-22	0.023	0.023	0.023	0.023	0.023	113,819
2025-12-19	0.023	0.023	0.023	0.023	0.023	0
2025-12-18	0.023	0.023	0.023	0.023	0.023	0
2025-12-17	0.025	0.025	0.023	0.023	0.023	43,917
2025-12-16	0.024	0.025	0.023	0.025	0.025	132,196
2025-12-15	0.023	0.023	0.023	0.023	0.023	0
2025-12-12	0.023	0.023	0.023	0.023	0.023	53,589
2025-12-11	0.023	0.023	0.023	0.023	0.023	89,956
2025-12-10	0.022	0.022	0.022	0.022	0.022	108,270
2025-12-09	0.022	0.022	0.022	0.022	0.022	0
2025-12-08	0.022	0.022	0.022	0.022	0.022	75,324
2025-12-05	0.026	0.026	0.025	0.025	0.025	1,620,771
2025-12-04	0.026	0.026	0.026	0.026	0.026	313,549
2025-12-03	0.025	0.025	0.025	0.025	0.025	0
2025-12-02	0.025	0.025	0.025	0.025	0.025	662,196
2025-12-01	0.025	0.025	0.025	0.025	0.025	890,899
2025-11-28	0.026	0.026	0.026	0.026	0.026	0
2025-11-27	0.026	0.026	0.026	0.026	0.026	0
2025-11-26	0.026	0.026	0.026	0.026	0.026	11,538
2025-11-25	0.027	0.027	0.025	0.025	0.025	580,922
2025-11-24	0.027	0.027	0.026	0.026	0.026	1,210,922
2025-11-21	0.029	0.029	0.028	0.029	0.029	84,749
2025-11-20	0.028	0.030	0.028	0.030	0.030	254,300
2025-11-19	0.029	0.029	0.028	0.028	0.028	59,870
2025-11-18	0.026	0.029	0.026	0.029	0.029	364,581
2025-11-17	0.027	0.027	0.026	0.026	0.026	325,917
2025-11-14	0.025	0.027	0.025	0.027	0.027	626,789
2025-11-13	0.024	0.024	0.024	0.024	0.024	1,316,125
2025-11-12	0.024	0.024	0.022	0.023	0.023	418,478
2025-11-11	0.023	0.023	0.023	0.023	0.023	5,274
2025-11-10	0.024	0.024	0.023	0.023	0.023	856,270

← NewerPage 4 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.