Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.022	0.022	0.022	0.022	0.022	576,550
2025-11-06	0.020	0.022	0.020	0.022	0.022	1,178,994
2025-11-05	0.020	0.020	0.018	0.018	0.018	1,049,999
2025-11-04	0.018	0.018	0.018	0.018	0.018	688,504
2025-11-03	0.018	0.018	0.018	0.018	0.018	1,207,819
2025-10-31	0.020	0.020	0.020	0.020	0.020	946,773
2025-10-30	0.021	0.021	0.021	0.021	0.021	0
2025-10-29	0.020	0.021	0.020	0.021	0.021	172,627
2025-10-28	0.022	0.022	0.020	0.021	0.021	1,041,866
2025-10-27	0.022	0.023	0.022	0.023	0.023	785,549
2025-10-24	0.023	0.025	0.023	0.024	0.024	671,126
2025-10-23	0.023	0.023	0.023	0.023	0.023	1,000,000
2025-10-22	0.022	0.022	0.022	0.022	0.022	90,908
2025-10-21	0.026	0.026	0.022	0.022	0.022	1,926,896
2025-10-20	0.026	0.027	0.026	0.026	0.026	723,188
2025-10-17	0.027	0.027	0.026	0.026	0.026	866,093
2025-10-16	0.027	0.027	0.026	0.026	0.026	363,155
2025-10-15	0.025	0.027	0.025	0.027	0.027	14,204,999
2025-10-14	0.025	0.025	0.024	0.025	0.025	10,398,818
2025-10-13	0.026	0.026	0.024	0.025	0.025	2,508,425
2025-10-10	0.024	0.026	0.024	0.026	0.026	1,868,895
2025-10-09	0.025	0.025	0.023	0.023	0.023	748,952
2025-10-08	0.022	0.026	0.022	0.025	0.025	462,407
2025-10-07	0.021	0.022	0.021	0.021	0.021	221,207
2025-10-06	0.022	0.022	0.022	0.022	0.022	588,198
2025-10-03	0.024	0.024	0.021	0.022	0.022	1,422,661
2025-10-02	0.029	0.029	0.024	0.024	0.024	787,204
2025-10-01	0.029	0.030	0.028	0.028	0.028	678,813
2025-09-30	0.031	0.031	0.028	0.029	0.029	1,021,248
2025-09-29	0.033	0.033	0.030	0.030	0.030	956,740
2025-09-26	0.033	0.034	0.030	0.030	0.030	898,333
2025-09-25	0.034	0.035	0.031	0.032	0.032	950,182
2025-09-24	0.033	0.033	0.031	0.031	0.031	346,891
2025-09-23	0.028	0.032	0.028	0.030	0.030	2,011,286
2025-09-22	0.025	0.026	0.025	0.026	0.026	449,002
2025-09-19	0.027	0.027	0.024	0.025	0.025	174,656
2025-09-18	0.026	0.026	0.024	0.024	0.024	1,226,000
2025-09-17	0.029	0.030	0.025	0.025	0.025	3,794,072
2025-09-16	0.025	0.029	0.025	0.029	0.029	3,545,886
2025-09-15	0.019	0.026	0.019	0.023	0.023	6,482,851
2025-09-12	0.017	0.017	0.017	0.017	0.017	0
2025-09-11	0.017	0.017	0.017	0.017	0.017	0
2025-09-10	0.017	0.017	0.017	0.017	0.017	6,672
2025-09-09	0.017	0.017	0.017	0.017	0.017	110,328
2025-09-08	0.016	0.017	0.016	0.017	0.017	151,354
2025-09-05	0.017	0.017	0.017	0.017	0.017	162,003
2025-09-04	0.016	0.017	0.016	0.017	0.017	5,043
2025-09-03	0.016	0.016	0.016	0.016	0.016	76,076
2025-09-02	0.016	0.016	0.016	0.016	0.016	170,125
2025-09-01	0.017	0.017	0.016	0.016	0.016	153,348
2025-08-29	0.016	0.017	0.016	0.016	0.016	263,179
2025-08-28	0.016	0.017	0.016	0.017	0.017	627,641
2025-08-27	0.015	0.016	0.015	0.016	0.016	842,647
2025-08-26	0.015	0.015	0.015	0.015	0.015	0
2025-08-25	0.015	0.015	0.015	0.015	0.015	0
2025-08-22	0.015	0.015	0.015	0.015	0.015	68,491
2025-08-21	0.015	0.015	0.014	0.014	0.014	940,812
2025-08-20	0.014	0.015	0.014	0.015	0.015	2,095,050
2025-08-19	0.015	0.015	0.015	0.015	0.015	1,427
2025-08-18	0.015	0.015	0.015	0.015	0.015	946,028

← NewerPage 5 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.