Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.007	0.007	0.007	0.007	0.007	1,295,929
2025-02-24	0.008	0.008	0.008	0.008	0.008	46,625
2025-02-21	0.007	0.007	0.007	0.007	0.007	0
2025-02-20	0.007	0.007	0.007	0.007	0.007	22,095
2025-02-19	0.008	0.008	0.008	0.008	0.008	0
2025-02-18	0.008	0.008	0.008	0.008	0.008	584,111
2025-02-17	0.008	0.008	0.008	0.008	0.008	0
2025-02-14	0.008	0.008	0.008	0.008	0.008	0
2025-02-13	0.008	0.008	0.008	0.008	0.008	0
2025-02-12	0.009	0.009	0.008	0.008	0.008	1,649,072
2025-02-11	0.010	0.010	0.010	0.010	0.010	198,500
2025-02-10	0.009	0.010	0.009	0.010	0.010	1,052,695
2025-02-07	0.007	0.009	0.007	0.009	0.009	2,111,416
2025-02-06	0.007	0.007	0.007	0.007	0.007	100,000
2025-02-05	0.007	0.007	0.007	0.007	0.007	0
2025-02-04	0.007	0.007	0.007	0.007	0.007	2,305,248
2025-02-03	0.007	0.007	0.007	0.007	0.007	0
2025-01-31	0.007	0.007	0.007	0.007	0.007	11,538
2025-01-30	0.007	0.008	0.007	0.008	0.008	765,010
2025-01-29	0.009	0.009	0.009	0.009	0.009	0
2025-01-28	0.007	0.009	0.007	0.009	0.009	12,162
2025-01-24	0.008	0.008	0.008	0.008	0.008	197,525
2025-01-23	0.008	0.008	0.008	0.008	0.008	1,402,820
2025-01-22	0.007	0.007	0.007	0.007	0.007	0
2025-01-21	0.007	0.007	0.007	0.007	0.007	49,500
2025-01-20	0.007	0.007	0.007	0.007	0.007	2,439
2025-01-17	0.007	0.007	0.007	0.007	0.007	150,000
2025-01-16	0.007	0.007	0.007	0.007	0.007	0
2025-01-15	0.007	0.007	0.007	0.007	0.007	85,853
2025-01-14	0.007	0.007	0.007	0.007	0.007	0
2025-01-13	0.007	0.007	0.007	0.007	0.007	48,365
2025-01-10	0.007	0.007	0.007	0.007	0.007	2,462
2025-01-09	0.007	0.007	0.007	0.007	0.007	0
2025-01-08	0.007	0.007	0.007	0.007	0.007	0
2025-01-07	0.007	0.007	0.007	0.007	0.007	0
2025-01-06	0.007	0.007	0.007	0.007	0.007	735,250
2025-01-03	0.007	0.007	0.007	0.007	0.007	0
2025-01-02	0.007	0.007	0.007	0.007	0.007	200,000
2024-12-31	0.008	0.008	0.008	0.008	0.008	0
2024-12-30	0.008	0.008	0.008	0.008	0.008	0
2024-12-27	0.007	0.008	0.007	0.008	0.008	26,547
2024-12-24	0.007	0.007	0.007	0.007	0.007	400,000
2024-12-23	0.007	0.007	0.007	0.007	0.007	7,396
2024-12-20	0.009	0.009	0.008	0.008	0.008	154,351
2024-12-19	0.008	0.008	0.008	0.008	0.008	0
2024-12-18	0.008	0.008	0.008	0.008	0.008	100,000
2024-12-17	0.008	0.008	0.008	0.008	0.008	0
2024-12-16	0.008	0.008	0.008	0.008	0.008	0
2024-12-13	0.008	0.008	0.008	0.008	0.008	280,000
2024-12-12	0.009	0.009	0.009	0.009	0.009	4,775,555
2024-12-11	0.009	0.009	0.009	0.009	0.009	1,707,708
2024-12-10	0.009	0.009	0.009	0.009	0.009	500,000
2024-12-09	0.010	0.010	0.009	0.009	0.009	297,506
2024-12-06	0.010	0.010	0.010	0.010	0.010	90,909
2024-12-05	0.010	0.010	0.010	0.010	0.010	692,128
2024-12-04	0.010	0.010	0.010	0.010	0.010	0
2024-12-03	0.010	0.010	0.010	0.010	0.010	1,165,329
2024-12-02	0.010	0.010	0.010	0.010	0.010	100,000
2024-11-29	0.010	0.010	0.009	0.010	0.010	398,665
2024-11-28	0.010	0.010	0.010	0.010	0.010	418,008

← NewerPage 8 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.