Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

iCandy Interactive Limited (ICI.AX)

Compare
0.0200
0.0000
(0.00%)
At close: February 20 at 3:58:29 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.02000.02000.02000.02000.0200-
Feb 20, 20250.01900.02000.01900.02000.02001,262,453
Feb 19, 20250.01800.01900.01800.01800.0180398,755
Feb 18, 20250.01800.01800.01700.01700.0170552,233
Feb 17, 20250.01800.01800.01800.01800.0180273,777
Feb 14, 20250.01900.01900.01800.01800.018086,355
Feb 13, 20250.01900.02000.01900.02000.0200671,422
Feb 12, 20250.01800.01800.01800.01800.0180336,324
Feb 11, 20250.01800.01900.01700.01900.0190912,265
Feb 10, 20250.01900.01900.01800.01900.0190110,769
Feb 7, 20250.01900.02000.01900.02000.02001,016,463
Feb 6, 20250.01900.02000.01800.01900.0190690,477
Feb 5, 20250.01900.01900.01900.01900.0190722,434
Feb 4, 20250.01900.02000.01900.01900.0190619,892
Feb 3, 20250.01900.01950.01900.01900.0190206,027
Jan 31, 20250.02000.02000.02000.02000.0200134,138
Jan 30, 20250.01900.02100.01900.02100.0210220,000
Jan 29, 20250.02000.02000.02000.02000.020030,000
Jan 28, 20250.02000.02000.02000.02000.020030,949
Jan 24, 20250.02000.02000.01900.02000.020057,715
Jan 23, 20250.02000.02100.02000.02100.0210226,208
Jan 22, 20250.02000.02000.01900.01900.0190157,401
Jan 21, 20250.01900.02000.01900.01900.01901,118,261
Jan 20, 20250.02000.02000.01900.02000.0200178,355
Jan 17, 20250.02000.02000.02000.02000.0200561,087
Jan 16, 20250.02100.02200.02000.02000.0200330,000
Jan 15, 20250.02000.02200.02000.02200.0220249,377
Jan 14, 20250.02100.02100.02000.02000.0200141,695
Jan 13, 20250.02000.02000.01900.01900.0190400,675
Jan 10, 20250.02000.02100.02000.02000.020041,854
Jan 9, 20250.02100.02200.02000.02000.0200582,751
Jan 8, 20250.02200.02600.02100.02100.02109,186,455
Jan 7, 20250.02000.02000.02000.02000.0200-
Jan 6, 20250.01900.02000.01900.02000.0200157,095
Jan 3, 20250.01900.02000.01900.02000.020053,328
Jan 2, 20250.02000.02000.01800.01900.0190719,130
Dec 31, 20240.01900.02000.01800.02000.0200685,810
Dec 30, 20240.02000.02100.01850.02100.0210745,920
Dec 27, 20240.02000.02100.01900.02000.0200580,392
Dec 24, 20240.02000.02000.02000.02000.0200240,268
Dec 23, 20240.01900.02000.01900.02000.0200123,030
Dec 20, 20240.02000.02000.01900.02000.0200167,751
Dec 19, 20240.02000.02000.01950.02000.0200405,467
Dec 18, 20240.02100.02100.02000.02000.02001,227,330
Dec 17, 20240.02000.02100.02000.02100.0210165,897
Dec 16, 20240.02100.02100.02100.02100.0210410,579
Dec 13, 20240.02200.02200.02150.02200.022054,560
Dec 12, 20240.02200.02300.02200.02200.0220716,704
Dec 11, 20240.02300.02300.02200.02300.0230323,788
Dec 10, 20240.02300.02400.02300.02300.0230396,823
Dec 9, 20240.02400.02400.02400.02400.024029,392
Dec 6, 20240.02300.02500.02300.02400.0240237,335
Dec 5, 20240.02400.02500.02400.02500.0250350,734
Dec 4, 20240.02400.02500.02400.02400.0240518,895
Dec 3, 20240.02400.02500.02300.02400.0240279,539
Dec 2, 20240.02500.02500.02400.02400.024090,642
Nov 29, 20240.02300.02500.02300.02500.0250633,231
Nov 28, 20240.02400.02600.02400.02400.0240458,115
Nov 27, 20240.02400.02400.02300.02400.0240357,549
Nov 26, 20240.02400.02500.02300.02500.0250975,664
Nov 25, 20240.02500.02800.02400.02400.02402,049,177
Nov 22, 20240.02200.02900.02200.02500.02504,083,174
Nov 21, 20240.02100.02150.02100.02100.0210310,412
Nov 20, 20240.02100.02200.02100.02100.0210321,726
Nov 19, 20240.02100.02200.02100.02200.0220697,945
Nov 18, 20240.02100.02200.02000.02200.0220689,296
Nov 15, 20240.02200.02200.02100.02100.0210506,249
Nov 14, 20240.02300.02400.02200.02200.0220397,488
Nov 13, 20240.02200.02500.02200.02300.02303,251,002
Nov 12, 20240.02200.02200.02100.02200.0220734,497
Nov 11, 20240.02100.02200.02050.02200.0220219,965
Nov 8, 20240.02100.02100.02050.02100.0210137,948
Nov 7, 20240.02200.02200.02050.02050.0205596,952
Nov 6, 20240.02200.02200.02100.02100.0210163,684
Nov 5, 20240.02200.02200.02100.02200.0220411,084
Nov 4, 20240.02200.02200.02200.02200.0220153,279
Nov 1, 20240.02200.02200.02100.02100.0210402,777
Oct 31, 20240.02300.02300.02200.02200.0220525,607
Oct 30, 20240.02300.02400.02200.02200.02201,383,774
Oct 29, 20240.02200.02200.02200.02200.022013,162
Oct 28, 20240.02200.02300.02200.02200.0220541,704
Oct 25, 20240.02250.02300.02200.02200.0220200,741
Oct 24, 20240.02200.02200.02100.02200.0220584,198
Oct 23, 20240.02200.02300.02200.02300.0230155,779
Oct 22, 20240.02300.02300.02200.02200.0220512,291
Oct 21, 20240.02300.02300.02100.02300.02301,229,090
Oct 18, 20240.02300.02300.02100.02100.0210574,514
Oct 17, 20240.02400.02400.02300.02300.0230143,246
Oct 16, 20240.02400.02400.02300.02300.0230744,908
Oct 15, 20240.02400.02400.02300.02400.0240664,765
Oct 14, 20240.02500.02500.02400.02400.0240388,168
Oct 11, 20240.02400.02700.02400.02700.0270457,412
Oct 10, 20240.02350.02350.02350.02350.0235-
Oct 9, 20240.02400.02400.02300.02350.0235104,045
Oct 8, 20240.02200.02200.02200.02200.02201,278,320
Oct 7, 20240.02300.02300.02200.02300.0230445,895
Oct 4, 20240.02400.02400.02300.02300.0230153,001
Oct 3, 20240.02400.02400.02200.02300.0230247,057
Oct 2, 20240.02400.02400.02300.02300.0230334,640
Oct 1, 20240.02400.02400.02300.02400.0240409,628
Sep 30, 20240.02400.02400.02200.02300.02301,990,676
Sep 27, 20240.02500.02600.02400.02400.02401,561,878
Sep 26, 20240.02600.02700.02500.02500.02501,181,222
Sep 25, 20240.02500.02500.02400.02400.0240345,797
Sep 24, 20240.02600.02600.02400.02500.0250461,864
Sep 23, 20240.02400.02500.02400.02500.0250511,947
Sep 20, 20240.02500.02600.02400.02500.0250298,008
Sep 19, 20240.02900.02900.02400.02400.02401,017,439
Sep 18, 20240.02400.02600.02300.02600.02601,379,578
Sep 17, 20240.02300.02500.02300.02500.0250333,526
Sep 16, 20240.02200.02300.02200.02300.02301,508,729
Sep 13, 20240.02500.02500.02200.02300.0230807,111
Sep 12, 20240.02500.02500.02500.02500.0250157,169
Sep 11, 20240.02300.02500.02300.02400.0240585,750
Sep 10, 20240.02300.02300.02300.02300.0230223,204
Sep 9, 20240.02100.02300.02100.02300.0230882,837
Sep 6, 20240.02400.02400.02100.02100.02102,894,618
Sep 5, 20240.02600.02600.02300.02500.02501,477,341
Sep 4, 20240.02600.02800.02600.02800.0280173,984
Sep 3, 20240.02900.02900.02800.02800.0280409,820
Sep 2, 20240.03200.03200.02600.02900.02902,084,593
Aug 30, 20240.02200.03050.02200.03000.03002,017,374
Aug 29, 20240.02000.02200.02000.02200.0220123,173
Aug 28, 20240.02000.02000.01900.01900.0190181,135
Aug 27, 20240.02300.02300.02000.02000.0200477,853
Aug 26, 20240.02000.02200.01900.02200.0220931,510
Aug 23, 20240.01900.01900.01900.01900.019029,118
Aug 22, 20240.02000.02100.02000.02100.021013
Aug 21, 20240.01900.01900.01900.01900.0190-
Aug 20, 20240.02000.02000.01800.01900.0190193,934
Aug 19, 20240.02000.02000.02000.02000.020068,533
Aug 16, 20240.02100.02100.02000.02000.020091,951
Aug 15, 20240.02000.02000.01900.02000.0200118,624
Aug 14, 20240.02100.02100.02100.02100.0210-
Aug 13, 20240.02100.02100.01800.02100.0210402,750
Aug 12, 20240.02200.02200.02100.02100.021022,152
Aug 9, 20240.02100.02200.02000.02100.0210503,702
Aug 8, 20240.02000.02000.02000.02000.0200-
Aug 7, 20240.02100.02200.02000.02000.0200140,643
Aug 6, 20240.02000.02300.01900.02300.0230593,011
Aug 5, 20240.02000.02000.02000.02000.0200531,862
Aug 2, 20240.02100.02100.02000.02000.0200524,346
Aug 1, 20240.02300.02300.02100.02100.0210172,260
Jul 31, 20240.02050.02300.02050.02200.0220723,342
Jul 30, 20240.02000.02100.02000.02100.0210396,356
Jul 29, 20240.02100.02100.02000.02050.0205246,890
Jul 26, 20240.02100.02100.02100.02100.0210165,000
Jul 25, 20240.02000.02000.02000.02000.020012,381
Jul 24, 20240.02100.02200.02000.02000.0200607,159
Jul 23, 20240.02200.02300.02100.02300.02302,555,603
Jul 22, 20240.02500.02600.02400.02400.02401,395,542
Jul 19, 20240.02500.02500.02500.02500.0250210,939
Jul 18, 20240.02700.02700.02500.02600.0260341,704
Jul 17, 20240.03000.03000.02500.02700.02702,759,725
Jul 16, 20240.03000.03100.03000.03100.0310824,405
Jul 15, 20240.02900.03100.02800.03000.03001,605,328
Jul 12, 20240.02500.02900.02500.02700.02701,356,297
Jul 11, 20240.02200.02700.02100.02400.02402,107,136
Jul 10, 20240.02000.02200.02000.02200.0220923,512
Jul 9, 20240.02000.02000.01900.02000.020094,637
Jul 8, 20240.01900.01900.01800.01900.0190295,625
Jul 5, 20240.01900.02000.01900.01900.0190896,376
Jul 4, 20240.01900.01900.01800.01900.01901,227,761
Jul 3, 20240.01800.01800.01800.01800.0180367,788
Jul 2, 20240.01800.01800.01800.01800.0180164,180
Jul 1, 20240.01700.01800.01700.01700.0170123,079
Jun 28, 20240.01800.01800.01600.01800.0180775,046
Jun 27, 20240.01700.01800.01700.01800.0180203,061
Jun 26, 20240.01700.01800.01600.01800.0180804,371
Jun 25, 20240.01600.01700.01600.01700.0170712,392
Jun 24, 20240.01700.01700.01600.01700.0170308,964
Jun 21, 20240.01600.01700.01600.01700.0170159,097
Jun 20, 20240.01600.01700.01600.01700.0170336,280
Jun 19, 20240.01600.01700.01600.01700.0170345,005
Jun 18, 20240.01700.01700.01700.01700.017067,271
Jun 17, 20240.01600.01700.01600.01700.017067,849
Jun 14, 20240.01700.01700.01600.01700.0170183,097
Jun 13, 20240.01600.01700.01600.01700.0170345,460
Jun 12, 20240.01700.01700.01600.01700.017091,738
Jun 11, 20240.01600.01700.01600.01700.01701,778,941
Jun 7, 20240.01800.01800.01800.01800.0180-
Jun 6, 20240.01700.01800.01700.01800.01801,547,340
Jun 5, 20240.01800.01800.01700.01800.018059,301
Jun 4, 20240.01800.01800.01700.01800.01801,116,330
Jun 3, 20240.01900.01900.01800.01800.01801,275,080
May 31, 20240.02000.02000.01900.02000.02001,624,366
May 30, 20240.02000.02000.02000.02000.0200542,553
May 29, 20240.01900.02000.01900.02000.0200597,049
May 28, 20240.01900.01900.01800.01900.0190587,838
May 27, 20240.02000.02000.02000.02000.020036,969
May 24, 20240.02000.02000.02000.02000.020058,118
May 23, 20240.01900.02000.01900.02000.0200143,933
May 22, 20240.02100.02100.02000.02000.020043,000
May 21, 20240.02000.02000.02000.02000.0200929,706
May 20, 20240.02000.02100.01900.02100.0210117,224
May 17, 20240.02000.02100.02000.02100.021095,655
May 16, 20240.02100.02100.02000.02100.021093,388
May 15, 20240.02100.02100.02000.02000.0200322,019
May 14, 20240.02100.02100.02000.02000.0200632,130
May 13, 20240.01950.02050.01950.02000.0200180,805
May 10, 20240.02100.02100.01900.02100.02101,677,930
May 9, 20240.02100.02200.02100.02200.022078,819
May 8, 20240.02100.02100.02100.02100.0210754,089
May 7, 20240.02000.02100.02000.02100.0210108,243
May 6, 20240.02200.02200.02000.02000.02002,145,446
May 3, 20240.02300.02400.02300.02400.0240249,456
May 2, 20240.02200.02200.02200.02200.022011,000
May 1, 20240.02400.02400.02100.02200.0220128,888
Apr 30, 20240.02300.02400.02300.02400.0240827,712
Apr 29, 20240.02300.02300.02300.02300.023088,000
Apr 26, 20240.02200.02300.02200.02300.0230175,127
Apr 24, 20240.02200.02300.02100.02200.02201,813,343
Apr 23, 20240.02100.02200.02000.02200.02201,439,398
Apr 22, 20240.02300.02300.02200.02300.023046,036
Apr 19, 20240.02200.02300.02100.02300.0230317,409
Apr 18, 20240.02300.02300.02200.02300.0230516,272
Apr 17, 20240.02300.02300.02100.02300.0230629,023
Apr 16, 20240.02300.02400.02100.02100.02103,825,864
Apr 15, 20240.02400.02600.02200.02300.02307,622,192
Apr 12, 20240.02500.02500.02300.02400.02401,288,183
Apr 11, 20240.02600.02600.02400.02500.02503,505,030
Apr 10, 20240.02700.02700.02500.02700.0270876,805
Apr 9, 20240.02800.02800.02700.02800.0280530,036
Apr 8, 20240.02900.02900.02800.02800.0280305,178
Apr 5, 20240.02900.02900.02900.02900.029015,000
Apr 4, 20240.02800.02900.02800.02900.0290147,550
Apr 3, 20240.02900.02900.02800.02800.02801,250,501
Apr 2, 20240.03000.03000.02900.03000.0300496,998
Mar 28, 20240.02900.03000.02900.02900.0290500,485
Mar 27, 20240.02800.02900.02800.02900.029072,006
Mar 26, 20240.02800.02800.02800.02800.0280222,836
Mar 25, 20240.02900.02900.02600.02800.02801,057,109
Mar 22, 20240.02700.02800.02700.02800.0280123,608
Mar 21, 20240.02800.02900.02700.02900.0290844,579
Mar 20, 20240.02800.02900.02800.02900.029090,275
Mar 19, 20240.02800.02900.02700.02900.0290142,970
Mar 18, 20240.03000.03000.02700.02800.0280497,644
Mar 15, 20240.02900.03000.02900.03000.0300139,485
Mar 14, 20240.03000.03000.03000.03000.0300367,213
Mar 13, 20240.03100.03100.02900.03000.0300678,373
Mar 12, 20240.03000.03200.03000.03200.0320286,054
Mar 11, 20240.03200.03200.03100.03100.0310608,897
Mar 8, 20240.03200.03400.03200.03200.03201,139,067
Mar 7, 20240.03200.03200.03100.03100.0310115,150
Mar 6, 20240.03100.03100.03000.03000.0300113,971
Mar 5, 20240.03100.03100.03100.03100.031020,000
Mar 4, 20240.03000.03200.03000.03200.0320392,225
Mar 1, 20240.03000.03300.03000.03100.0310827,356
Feb 29, 20240.03000.03200.02900.03200.0320406,306
Feb 28, 20240.03000.03100.03000.03100.031041,951
Feb 27, 20240.02900.03000.02900.03000.030024,000
Feb 26, 20240.03100.03100.03000.03000.0300272,433
Feb 23, 20240.03000.03200.02900.03200.0320680,259
Feb 22, 20240.03000.03000.03000.03000.030020,000
Feb 21, 20240.03100.03100.03000.03000.030028,276