Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.008	0.008	0.007	0.008	0.008	598,849
2025-05-21	0.008	0.008	0.008	0.008	0.008	100,000
2025-05-20	0.007	0.007	0.007	0.007	0.007	1,039,450
2025-05-19	0.007	0.007	0.006	0.006	0.006	3,000,000
2025-05-16	0.008	0.008	0.008	0.008	0.008	337,174
2025-05-15	0.008	0.008	0.008	0.008	0.008	100,000
2025-05-14	0.008	0.008	0.008	0.008	0.008	126,819
2025-05-13	0.008	0.008	0.008	0.008	0.008	51,451
2025-05-12	0.008	0.008	0.008	0.008	0.008	539,801
2025-05-09	0.008	0.008	0.008	0.008	0.008	100,000
2025-05-08	0.008	0.009	0.008	0.009	0.009	570,910
2025-05-07	0.009	0.009	0.009	0.009	0.009	0
2025-05-06	0.008	0.010	0.008	0.009	0.009	421,689
2025-05-05	0.009	0.009	0.009	0.009	0.009	0
2025-05-02	0.009	0.009	0.009	0.009	0.009	65,250
2025-05-01	0.010	0.010	0.010	0.010	0.010	0
2025-04-30	0.010	0.010	0.010	0.010	0.010	0
2025-04-29	0.007	0.011	0.007	0.010	0.010	16,556,666
2025-04-28	0.007	0.007	0.007	0.007	0.007	0
2025-04-24	0.007	0.007	0.007	0.007	0.007	0
2025-04-23	0.007	0.007	0.007	0.007	0.007	0
2025-04-22	0.007	0.007	0.007	0.007	0.007	0
2025-04-17	0.007	0.007	0.007	0.007	0.007	141,435
2025-04-16	0.007	0.007	0.007	0.007	0.007	0
2025-04-15	0.007	0.007	0.007	0.007	0.007	159,115
2025-04-14	0.007	0.007	0.007	0.007	0.007	0
2025-04-11	0.007	0.007	0.007	0.007	0.007	80,690
2025-04-10	0.007	0.007	0.007	0.007	0.007	756,285
2025-04-09	0.007	0.007	0.007	0.007	0.007	0
2025-04-08	0.007	0.007	0.007	0.007	0.007	0
2025-04-07	0.007	0.007	0.007	0.007	0.007	105,000
2025-04-04	0.007	0.007	0.007	0.007	0.007	50,000
2025-04-03	0.007	0.007	0.007	0.007	0.007	0
2025-04-02	0.007	0.007	0.007	0.007	0.007	75,000
2025-04-01	0.007	0.008	0.007	0.008	0.008	226,564
2025-03-31	0.006	0.006	0.006	0.006	0.006	308,515
2025-03-28	0.007	0.007	0.007	0.007	0.007	891,585
2025-03-27	0.007	0.007	0.007	0.007	0.007	493,415
2025-03-26	0.006	0.006	0.006	0.006	0.006	0
2025-03-25	0.006	0.006	0.006	0.006	0.006	0
2025-03-24	0.006	0.006	0.006	0.006	0.006	0
2025-03-21	0.006	0.006	0.006	0.006	0.006	0
2025-03-20	0.006	0.006	0.006	0.006	0.006	0
2025-03-19	0.007	0.007	0.006	0.006	0.006	956,584
2025-03-18	0.007	0.007	0.007	0.007	0.007	2,124,969
2025-03-17	0.007	0.007	0.007	0.007	0.007	74,723
2025-03-14	0.007	0.007	0.007	0.007	0.007	1,431
2025-03-13	0.006	0.007	0.006	0.007	0.007	883,364
2025-03-12	0.006	0.006	0.006	0.006	0.006	13,100
2025-03-11	0.007	0.007	0.007	0.007	0.007	0
2025-03-10	0.007	0.007	0.007	0.007	0.007	0
2025-03-07	0.007	0.007	0.007	0.007	0.007	0
2025-03-06	0.007	0.007	0.007	0.007	0.007	0
2025-03-05	0.007	0.007	0.007	0.007	0.007	0
2025-03-04	0.007	0.007	0.007	0.007	0.007	0
2025-03-03	0.007	0.007	0.007	0.007	0.007	0
2025-02-28	0.007	0.007	0.007	0.007	0.007	0
2025-02-27	0.006	0.007	0.006	0.007	0.007	968,190
2025-02-26	0.007	0.007	0.007	0.007	0.007	0
2025-02-25	0.007	0.007	0.007	0.007	0.007	1,295,929

← NewerPage 7 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.