Intelicare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.010	0.010	0.010	0.010	0.010	0
2024-11-26	0.010	0.011	0.010	0.010	0.010	210,000
2024-11-25	0.011	0.011	0.011	0.011	0.011	0
2024-11-22	0.010	0.011	0.010	0.011	0.011	797,501
2024-11-21	0.010	0.011	0.009	0.011	0.011	2,999,705
2024-11-20	0.010	0.010	0.010	0.010	0.010	0
2024-11-19	0.011	0.011	0.010	0.010	0.010	1,270,944
2024-11-18	0.011	0.011	0.011	0.011	0.011	578,700
2024-11-15	0.010	0.010	0.010	0.010	0.010	1,249,900
2024-11-14	0.010	0.011	0.010	0.011	0.011	112,140
2024-11-13	0.011	0.011	0.010	0.010	0.010	1,454,726
2024-11-12	0.012	0.012	0.012	0.012	0.012	0
2024-11-11	0.010	0.012	0.010	0.012	0.012	158,889
2024-11-08	0.010	0.011	0.010	0.011	0.011	183,776
2024-11-07	0.010	0.010	0.010	0.010	0.010	0
2024-11-06	0.010	0.010	0.010	0.010	0.010	0
2024-11-05	0.010	0.010	0.010	0.010	0.010	50,000
2024-11-04	0.011	0.011	0.010	0.010	0.010	509,038
2024-11-01	0.012	0.012	0.012	0.012	0.012	27,292
2024-10-31	0.012	0.012	0.012	0.012	0.012	213,670
2024-10-30	0.011	0.012	0.010	0.011	0.011	3,530,897
2024-10-29	0.013	0.013	0.013	0.013	0.013	0
2024-10-28	0.013	0.013	0.013	0.013	0.013	0
2024-10-25	0.013	0.013	0.013	0.013	0.013	1,000
2024-10-24	0.011	0.011	0.011	0.011	0.011	0
2024-10-23	0.011	0.011	0.010	0.011	0.011	358,478
2024-10-22	0.011	0.011	0.011	0.011	0.011	160,379
2024-10-21	0.012	0.012	0.011	0.011	0.011	240,000
2024-10-18	0.011	0.011	0.011	0.011	0.011	455,758
2024-10-17	0.013	0.013	0.013	0.013	0.013	0
2024-10-16	0.013	0.013	0.013	0.013	0.013	769,230
2024-10-15	0.014	0.014	0.014	0.014	0.014	1,241,724
2024-10-14	0.015	0.015	0.015	0.015	0.015	300,000
2024-10-11	0.014	0.015	0.014	0.015	0.015	3,882,059
2024-10-10	0.014	0.014	0.014	0.014	0.014	155,000
2024-10-09	0.014	0.014	0.014	0.014	0.014	150,000
2024-10-08	0.014	0.014	0.014	0.014	0.014	195,000
2024-10-07	0.013	0.014	0.013	0.014	0.014	1,397,348
2024-10-04	0.012	0.013	0.012	0.013	0.013	506,000
2024-10-03	0.014	0.014	0.012	0.012	0.012	497,401
2024-10-02	0.013	0.013	0.013	0.013	0.013	674,905
2024-10-01	0.014	0.014	0.014	0.014	0.014	0
2024-09-30	0.014	0.014	0.014	0.014	0.014	56,020
2024-09-27	0.014	0.015	0.014	0.015	0.015	1,987,702
2024-09-26	0.013	0.014	0.013	0.014	0.014	609,116
2024-09-25	0.013	0.014	0.013	0.014	0.014	710,000
2024-09-24	0.012	0.015	0.012	0.013	0.013	3,084,885
2024-09-23	0.012	0.012	0.011	0.011	0.011	576,720
2024-09-20	0.011	0.012	0.011	0.012	0.012	1,190,949
2024-09-19	0.013	0.013	0.013	0.013	0.013	100,000
2024-09-18	0.014	0.014	0.014	0.014	0.014	100,000
2024-09-17	0.014	0.014	0.014	0.014	0.014	50,000
2024-09-16	0.014	0.014	0.014	0.014	0.014	0
2024-09-13	0.014	0.015	0.014	0.014	0.014	636,694
2024-09-12	0.013	0.015	0.013	0.015	0.015	516,666
2024-09-11	0.013	0.013	0.013	0.013	0.013	88,542
2024-09-10	0.014	0.014	0.013	0.013	0.013	2,537,630
2024-09-09	0.014	0.014	0.014	0.014	0.014	637,483
2024-09-06	0.014	0.016	0.014	0.016	0.016	245,125
2024-09-05	0.015	0.015	0.015	0.015	0.015	9,004

← NewerPage 9 of 22 · 1,270 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.