Australia markets open in 5 hours 44 minutes

Doctor Care Anywhere Group PLC (DOC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0630-0.0020 (-3.08%)
At close: 03:41PM AEST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20240.06500.06500.06300.06300.0630223,376
14 May 20240.06500.06500.06500.06500.065030,769
13 May 20240.06600.06600.06300.06300.063095,730
10 May 20240.06300.06600.06300.06600.066035,890
09 May 20240.06400.06400.06300.06300.0630229,526
08 May 20240.06400.06400.06400.06400.0640289,888
07 May 20240.06300.06400.06200.06400.0640223,563
06 May 20240.06300.06300.06100.06250.062550,151
03 May 20240.06200.06200.06000.06000.0600243,453
02 May 20240.06200.06200.06200.06200.062046,030
01 May 20240.06200.06400.06200.06400.0640338,255
30 Apr 20240.06200.06300.06200.06300.063091,773
29 Apr 20240.06200.06200.06200.06200.0620141,625
26 Apr 20240.06200.06200.06200.06200.0620312,447
24 Apr 20240.06100.06500.06100.06500.0650150,000
23 Apr 20240.06200.06300.06200.06300.063053,350
22 Apr 20240.06400.06400.06000.06200.0620160,213
19 Apr 20240.06700.06700.06100.06400.0640705,795
18 Apr 20240.06900.07000.06800.06800.06801,333,795
17 Apr 20240.06900.07000.06800.06900.069035,760
16 Apr 20240.06800.06900.06800.06900.069073,216
15 Apr 20240.07000.07000.06800.06900.0690405,156
12 Apr 20240.06900.06950.06800.06800.068073,406
11 Apr 20240.06900.07000.06800.07000.07007,449
10 Apr 20240.06900.07000.06700.07000.0700600,914
09 Apr 20240.06900.06900.06900.06900.06904,500
08 Apr 20240.06900.07000.06800.06900.0690117,635
05 Apr 20240.06900.06900.06900.06900.06903,241
04 Apr 20240.06900.07000.06900.06900.069061,528
03 Apr 20240.07100.07100.06800.06900.0690379,196
02 Apr 20240.07100.07100.07100.07100.0710256,842
28 Mar 20240.07100.07100.07100.07100.071017,751
27 Mar 20240.06900.07100.06900.07100.0710109,905
26 Mar 20240.07100.07100.07100.07100.07108,599
25 Mar 20240.06900.07250.06900.07100.071018,366
22 Mar 20240.06800.07200.06800.07100.0710182,776
21 Mar 20240.06800.07000.06800.07000.070085,818
20 Mar 20240.06500.06900.06500.06800.0680224,517
19 Mar 20240.06400.06400.06400.06400.06407,700
18 Mar 20240.06800.06900.06500.06500.0650124,423
15 Mar 20240.07200.07250.06800.06800.0680322,705
14 Mar 20240.07350.07350.07300.07300.073017,421
13 Mar 20240.07600.07600.07200.07400.0740110,565
12 Mar 20240.07300.07400.07200.07400.0740373,942
11 Mar 20240.07700.07700.07400.07500.0750730,393
08 Mar 20240.07800.07800.07600.07700.0770807,235
07 Mar 20240.07200.07900.07200.07600.0760429,344
06 Mar 20240.07000.07100.07000.07100.07109,543
05 Mar 20240.07900.07900.07100.07100.0710765,168
04 Mar 20240.07100.07600.07100.07600.0760631,913
01 Mar 20240.07300.07300.06800.07000.0700122,872
29 Feb 20240.06500.07100.06500.07000.070092,423
28 Feb 20240.06300.06300.06300.06300.063016,997
27 Feb 20240.06400.06400.06300.06300.06308,050
26 Feb 20240.06400.06400.06400.06400.0640102,351
23 Feb 20240.06500.06500.06500.06500.065038,651
22 Feb 20240.06700.06750.06400.06750.0675237,458
21 Feb 20240.06500.06800.06500.06600.0660182,809
20 Feb 20240.06600.06600.06400.06500.0650307,757
19 Feb 20240.06900.06900.06500.06600.066044,169
16 Feb 20240.06900.07200.06900.06900.0690208,028
15 Feb 20240.06800.06900.06500.06900.0690471,949
14 Feb 20240.07100.07100.07100.07100.0710-
13 Feb 20240.07200.07200.07100.07100.0710158,693
12 Feb 20240.07300.07300.07000.07300.0730336,670
09 Feb 20240.06500.06800.06500.06700.067061,778
08 Feb 20240.06600.07000.06600.06900.069094,294
07 Feb 20240.06500.07000.06200.07000.07001,060,646
06 Feb 20240.06600.06600.06600.06600.06604,900
05 Feb 20240.06600.06700.06500.06700.0670259,693
02 Feb 20240.06700.07000.06500.06600.0660343,055
01 Feb 20240.06600.07000.06600.06800.0680129,585
31 Jan 20240.06700.06700.06700.06700.067023,000
30 Jan 20240.06800.07000.06500.06500.0650210,221
29 Jan 20240.06700.06800.06500.06650.0665331,824
25 Jan 20240.06500.06700.06500.06700.06709,630
24 Jan 20240.06800.06800.06800.06800.06807,000
23 Jan 20240.06900.07000.06700.07000.0700101,398
22 Jan 20240.06400.06900.06400.06900.069047,729
19 Jan 20240.06600.07000.06600.07000.070028,641
18 Jan 20240.06600.06600.06500.06500.065053,334
17 Jan 20240.06800.07000.06500.06800.0680197,469
16 Jan 20240.06800.06800.06800.06800.0680-
15 Jan 20240.06800.06800.06800.06800.0680-
12 Jan 20240.07000.07700.06800.06800.0680172,126
11 Jan 20240.07300.07300.06700.07000.0700391,271
10 Jan 20240.07500.07900.07300.07300.0730210,082
09 Jan 20240.07500.07700.07500.07500.075057,015
08 Jan 20240.08400.08400.07300.07400.0740180,836
05 Jan 20240.08200.08800.07900.08400.0840902,605
04 Jan 20240.06700.07600.06600.07600.0760685,939
03 Jan 20240.06300.06600.06200.06600.0660161,417
02 Jan 20240.06000.06300.06000.06200.0620265,470
29 Dec 20230.06000.06200.06000.06200.062012,633
28 Dec 20230.06000.06400.06000.06200.062082,985
27 Dec 20230.06000.06000.05900.06000.0600274,074
22 Dec 20230.05900.06000.05900.06000.0600585,014
21 Dec 20230.06100.06100.05900.06000.0600538,959
20 Dec 20230.06000.06000.06000.06000.0600426,731
19 Dec 20230.06000.06000.05900.05900.059030,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...