Intelicare Holdings Limited (ICR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0110

+0.0010

(+10.00%)

As of 02:00PM AEST. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	85,454
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,122
May 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,503
May 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
May 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
May 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	28,600
May 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	29,000
May 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
May 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 03, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	400,000
Apr 29, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	21,640
Apr 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	23,247
Apr 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	19,000
Apr 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	98,852
Apr 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Apr 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	125,000
Apr 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 04, 2024	0.0130	0.0130	0.0100	0.0120	0.0120	746,849
Apr 03, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	208,598
Apr 02, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 28, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	543,947
Mar 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	259,279
Mar 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	43,945
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	57,428
Mar 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	23,595
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,500
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,386
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 08, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	520,540
Mar 07, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	106,005
Mar 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	235,469
Mar 05, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 04, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 01, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 29, 2024	0.0220	0.0220	0.0190	0.0190	0.0190	730,169
Feb 28, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	290,369
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,925
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	146,895
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,574
Feb 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	278,128
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,112
Feb 14, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	400,601
Feb 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,061
Feb 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 09, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 08, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 07, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	19
Feb 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 01, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	260,433
Jan 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	62,515
Jan 30, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	68,334
Jan 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 25, 2024	0.0150	0.0190	0.0150	0.0190	0.0190	337,111
Jan 24, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	37,516
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	19,596
Jan 22, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	61,250
Jan 19, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	56,026
Jan 18, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	59,034
Jan 17, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	15,013
Jan 16, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	153,000
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 12, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	124,323
Jan 11, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	345,549
Jan 10, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	307,021
Jan 09, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	87,196
Jan 08, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	24,262
Jan 05, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 04, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,962
Jan 03, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	41,670
Jan 02, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,748
Dec 29, 2023	0.0260	0.0260	0.0240	0.0240	0.0240	56,237
Dec 28, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 27, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	7,152
Dec 22, 2023	0.0250	0.0280	0.0250	0.0280	0.0280	11,100
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7340-0.0006(-0.08%)

CRUDE OIL79.34+0.11(+0.14%)

Bitcoin CAD89,220.77-637.57(-0.71%)

Intelicare Holdings Limited (ICR.AX)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7340
-0.0006(-0.08%)

CRUDE OIL
79.34
+0.11(+0.14%)

Bitcoin CAD
89,220.77
-637.57(-0.71%)