Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.014	0.014	0.014	0.014	0.014	2,079
2025-08-14	0.013	0.014	0.013	0.014	0.014	740,319
2025-08-13	0.013	0.013	0.013	0.013	0.013	195,320
2025-08-12	0.013	0.014	0.013	0.013	0.013	870,000
2025-08-11	0.013	0.014	0.013	0.014	0.014	572,183
2025-08-08	0.013	0.013	0.013	0.013	0.013	0
2025-08-07	0.013	0.013	0.013	0.013	0.013	65,000
2025-08-06	0.013	0.013	0.013	0.013	0.013	37,270
2025-08-05	0.013	0.013	0.013	0.013	0.013	0
2025-08-04	0.013	0.013	0.013	0.013	0.013	1,375,989
2025-08-01	0.013	0.013	0.012	0.012	0.012	531,000
2025-07-31	0.013	0.013	0.013	0.013	0.013	1,174,092
2025-07-30	0.013	0.013	0.013	0.013	0.013	528,673
2025-07-29	0.013	0.013	0.013	0.013	0.013	328,879
2025-07-28	0.014	0.014	0.013	0.013	0.013	376,125
2025-07-25	0.015	0.015	0.015	0.015	0.015	15,585
2025-07-24	0.015	0.015	0.015	0.015	0.015	269
2025-07-23	0.016	0.016	0.016	0.016	0.016	65,000
2025-07-22	0.015	0.015	0.014	0.014	0.014	769,567
2025-07-21	0.014	0.014	0.013	0.013	0.013	481,733
2025-07-18	0.015	0.015	0.014	0.014	0.014	500,001
2025-07-17	0.015	0.015	0.015	0.015	0.015	45,311
2025-07-16	0.015	0.015	0.014	0.015	0.015	68,422
2025-07-15	0.014	0.015	0.014	0.015	0.015	39,916
2025-07-14	0.015	0.016	0.014	0.014	0.014	1,385,058
2025-07-11	0.013	0.016	0.013	0.014	0.014	5,491,759
2025-07-10	0.013	0.014	0.013	0.013	0.013	3,466,854
2025-07-09	0.008	0.015	0.007	0.014	0.014	16,980,101
2025-07-08	0.008	0.008	0.008	0.008	0.008	2,047,372
2025-07-07	0.008	0.008	0.008	0.008	0.008	756,223
2025-07-04	0.008	0.008	0.008	0.008	0.008	2,249,690
2025-07-03	0.007	0.008	0.007	0.007	0.007	2,830,593
2025-07-02	0.006	0.007	0.006	0.007	0.007	1,588,132
2025-07-01	0.006	0.006	0.006	0.006	0.006	0
2025-06-30	0.005	0.006	0.005	0.006	0.006	204,537
2025-06-27	0.005	0.005	0.005	0.005	0.005	10,000
2025-06-26	0.006	0.006	0.006	0.006	0.006	18,682
2025-06-25	0.006	0.006	0.006	0.006	0.006	0
2025-06-24	0.006	0.006	0.006	0.006	0.006	1,175,391
2025-06-23	0.005	0.005	0.005	0.005	0.005	781,904
2025-06-20	0.006	0.006	0.006	0.006	0.006	969,667
2025-06-19	0.006	0.006	0.006	0.006	0.006	849,955
2025-06-18	0.006	0.006	0.006	0.006	0.006	180,000
2025-06-17	0.006	0.006	0.005	0.005	0.005	143,001
2025-06-16	0.006	0.006	0.006	0.006	0.006	0
2025-06-13	0.006	0.006	0.006	0.006	0.006	0
2025-06-12	0.006	0.006	0.006	0.006	0.006	0
2025-06-11	0.006	0.006	0.006	0.006	0.006	468,002
2025-06-10	0.006	0.006	0.006	0.006	0.006	672,580
2025-06-06	0.006	0.006	0.006	0.006	0.006	615,000
2025-06-05	0.007	0.007	0.005	0.005	0.005	4,155,374
2025-06-04	0.008	0.008	0.007	0.007	0.007	206,070
2025-06-03	0.008	0.008	0.008	0.008	0.008	78,248
2025-06-02	0.008	0.008	0.007	0.008	0.008	541,800
2025-05-30	0.007	0.007	0.007	0.007	0.007	0
2025-05-29	0.007	0.007	0.007	0.007	0.007	0
2025-05-28	0.007	0.007	0.007	0.007	0.007	23,254
2025-05-27	0.007	0.007	0.007	0.007	0.007	510,908
2025-05-26	0.007	0.007	0.007	0.007	0.007	0
2025-05-23	0.007	0.007	0.007	0.007	0.007	1,563,109

← NewerPage 6 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.