Australia markets close in 24 minutes

Doctor Care Anywhere Group PLC (DOC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0720+0.0020 (+2.86%)
As of 01:56PM AEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.06900.07200.06900.07200.072020,761
24 June 20240.07000.07000.07000.07000.070049,735
21 June 20240.07400.07400.07000.07000.070031,068
20 June 20240.07000.07400.07000.07400.0740122,384
19 June 20240.07400.07500.07000.07000.070023,822
18 June 20240.06900.07100.06900.07100.071031,995
17 June 20240.06800.06800.06800.06800.068021,000
14 June 20240.06500.07000.06500.06800.0680145,939
13 June 20240.06700.07200.06400.06400.064080,616
12 June 20240.06300.06400.06300.06400.064025,182
11 June 20240.06400.06500.06300.06300.063044,981
07 June 20240.06300.06500.06300.06500.06505,013
06 June 20240.06300.06300.06300.06300.06301,577
05 June 20240.06300.06300.06300.06300.063016,070
04 June 20240.06500.06500.06300.06500.065066,325
03 June 20240.06500.06500.06300.06300.063062,450
31 May 20240.06500.06500.06500.06500.065014,196
30 May 2024------
29 May 20240.06300.06300.06300.06300.063010,052
28 May 20240.06400.06400.06400.06400.0640486
27 May 20240.06400.06500.06400.06500.065010,212
24 May 20240.06400.06400.06400.06400.064011,707
23 May 20240.06300.06300.06300.06300.06303,562
22 May 20240.06300.06300.06300.06300.06303,300
21 May 20240.06300.06500.06300.06500.065055,416
20 May 20240.06400.06400.06300.06300.063015,695
17 May 20240.06400.06400.06300.06300.063034,686
16 May 20240.06300.06300.06300.06300.063010,126
15 May 20240.06300.06300.06300.06300.063019,373
14 May 2024------
13 May 2024------
10 May 20240.06600.06700.06600.06700.06702,000
09 May 20240.06300.06300.06300.06300.06309,973
08 May 20240.06400.06400.06300.06300.063022,985
07 May 20240.06300.06400.06300.06300.063030,257
06 May 20240.06300.06300.06200.06200.062028,718
03 May 20240.06100.06200.06100.06200.062028,314
02 May 20240.06200.06200.06200.06200.062037,376
01 May 20240.06300.06300.06300.06300.063042,158
30 Apr 20240.06300.06300.06300.06300.06309,231
29 Apr 20240.06300.06300.06300.06300.063010,000
26 Apr 20240.06400.06400.06300.06300.063060,911
24 Apr 2024------
23 Apr 20240.06300.06300.06300.06300.063013
22 Apr 20240.06300.06300.06300.06300.06303,500
19 Apr 20240.06700.06700.06600.06600.0660122,300
18 Apr 2024------
17 Apr 20240.06800.06900.06800.06900.069048,403
16 Apr 20240.06800.06900.06800.06900.069041,044
15 Apr 20240.06900.06900.06900.06900.069091,331
12 Apr 20240.06900.06900.06900.06900.06904,425
11 Apr 20240.06900.07000.06900.07000.07008,470
10 Apr 20240.06800.07000.06800.07000.070076,543
09 Apr 2024------
08 Apr 20240.06900.06900.06900.06900.06907,995
05 Apr 2024------
04 Apr 20240.07100.07100.06900.06900.069020,043
03 Apr 20240.07000.07100.06800.07100.071060,607
02 Apr 20240.07100.07100.07100.07100.071013,500
28 Mar 20240.07100.07300.07100.07300.073039,500
27 Mar 20240.07100.07100.06900.07000.07005,285
26 Mar 20240.06900.06900.06900.06900.06908,889
25 Mar 2024------
22 Mar 20240.07000.07100.07000.07100.071071,281
21 Mar 20240.06800.07000.06700.07000.070098,306
20 Mar 20240.06500.06900.06500.06800.068098,560
19 Mar 20240.06400.06400.06400.06400.064032,558
18 Mar 20240.06600.06600.06600.06600.066035,119
15 Mar 20240.07200.07400.06800.06800.068089,643
14 Mar 20240.07200.07200.07200.07200.0720391
13 Mar 20240.07600.07600.07300.07400.074086,730
12 Mar 20240.07200.07400.07200.07300.073059,889
11 Mar 20240.07600.07700.07500.07500.0750114,697
08 Mar 20240.07800.07800.07600.07800.078078,018
07 Mar 20240.07800.07900.07600.07700.0770122,311
06 Mar 20240.07000.07200.07000.07200.072012,703
05 Mar 20240.07800.07800.07200.07200.072087,202
04 Mar 20240.07400.07600.07300.07600.0760242,533
01 Mar 20240.07000.07000.07000.07000.070012,450
29 Feb 20240.07400.07400.07100.07100.071044,671
28 Feb 2024------
27 Feb 2024------
26 Feb 20240.06500.06500.06500.06500.065018,316
23 Feb 20240.06600.06600.06500.06500.065032,560
22 Feb 20240.06600.06900.06500.06900.069061,791
21 Feb 20240.06500.06800.06500.06500.065043,958
20 Feb 20240.06400.06500.06400.06500.065035,387
19 Feb 20240.06500.06800.06500.06600.066060,462
16 Feb 20240.07000.07100.06900.07100.071056,163
15 Feb 20240.06700.06900.06700.06900.0690100,502
14 Feb 2024------
13 Feb 20240.07200.07200.07100.07100.071065,609
12 Feb 20240.06800.07300.06800.07000.070029,283
09 Feb 20240.06800.06900.06700.06800.068070,502
08 Feb 2024------
07 Feb 20240.06400.06500.06400.06500.065099,040
06 Feb 2024------
05 Feb 2024------
02 Feb 20240.06700.06700.06500.06500.065049,580
01 Feb 20240.06700.06700.06700.06700.067031,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...