Intelicare Holdings Limited (ICR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:47PM AEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| 06 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 03 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 02 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 01 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 30 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 400,000 |
| 29 Apr 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 21,640 |
| 26 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 24 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 23,247 |
| 23 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 22 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 19 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 19,000 |
| 18 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 98,852 |
| 17 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 16 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 12 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 11 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 10 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
| 09 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 08 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 125,000 |
| 05 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 04 Apr 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 746,849 |
| 03 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 208,598 |
| 02 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 28 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 543,947 |
| 27 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 259,279 |
| 26 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 43,945 |
| 25 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 21 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 57,428 |
| 20 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 19 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 18 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 23,595 |
| 15 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 9,500 |
| 13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,386 |
| 11 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 520,540 |
| 07 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 106,005 |
| 06 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 235,469 |
| 05 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 04 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 01 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 29 Feb 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 730,169 |
| 28 Feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 290,369 |
| 27 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 23 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,925 |
| 22 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 21 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 146,895 |
| 20 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,574 |
| 19 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 16 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 278,128 |
| 15 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,112 |
| 14 Feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 400,601 |
| 13 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,061 |
| 12 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 09 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 08 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 07 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 06 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 05 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 19 |
| 02 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 01 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 260,433 |
| 31 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,515 |
| 30 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 68,334 |
| 29 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 25 Jan 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 337,111 |
| 24 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 37,516 |
| 23 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 19,596 |
| 22 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 61,250 |
| 19 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 56,026 |
| 18 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 59,034 |
| 17 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 15,013 |
| 16 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 153,000 |
| 15 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 124,323 |
| 11 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 345,549 |
| 10 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 307,021 |
| 09 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 87,196 |
| 08 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 24,262 |
| 05 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 04 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 5,962 |
| 03 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 41,670 |
| 02 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 3,748 |
| 29 Dec 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 56,237 |
| 28 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 27 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 7,152 |
| 22 Dec 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 11,100 |
| 21 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,000 |
| 20 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 85,000 |
| 19 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 18 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 15 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 14 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 13 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 14,428 |
| 12 Dec 2023 | 0.0330 | 0.0330 | 0.0270 | 0.0270 | 0.0270 | 270,563 |
| 11 Dec 2023 | 0.0290 | 0.0370 | 0.0290 | 0.0300 | 0.0300 | 1,263,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.