ASX - Delayed Quote AUD

Intelicare Holdings Limited (ICR.AX)

0.0080

0.0000

(0.00%)

At close: February 18 at 10:28:01 AM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 19, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 18, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	584,111
Feb 17, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 14, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 13, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 12, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	1,649,072
Feb 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	198,500
Feb 10, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	1,052,695
Feb 7, 2025	0.0070	0.0090	0.0070	0.0090	0.0090	2,111,416
Feb 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Feb 5, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 4, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	2,305,248
Feb 3, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 31, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	11,538
Jan 30, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	765,010
Jan 29, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 28, 2025	0.0070	0.0090	0.0070	0.0090	0.0090	12,162
Jan 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	197,525
Jan 23, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,402,820
Jan 22, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 21, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	49,500
Jan 20, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	2,439
Jan 17, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
Jan 16, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 15, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	85,853
Jan 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 13, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	48,365
Jan 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	2,462
Jan 9, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 8, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	735,250
Jan 3, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 2, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
Dec 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 27, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	26,547
Dec 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
Dec 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,396
Dec 20, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	154,351
Dec 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Dec 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	280,000
Dec 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,775,555
Dec 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,707,708
Dec 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
Dec 9, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	297,506
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,909
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	692,128
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,165,329
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Nov 29, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	398,665
Nov 28, 2024	0.0100	0.0100	0.0095	0.0100	0.0100	418,008
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 26, 2024	0.0095	0.0110	0.0095	0.0100	0.0100	210,000
Nov 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 22, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	797,501
Nov 21, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	2,999,705
Nov 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 19, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,270,944
Nov 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	578,700
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,249,900
Nov 14, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	112,140
Nov 13, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,454,726
Nov 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 11, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	158,889
Nov 8, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	183,776
Nov 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Nov 4, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	509,038
Nov 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	27,292
Oct 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	213,670
Oct 30, 2024	0.0110	0.0120	0.0100	0.0110	0.0110	3,530,897
Oct 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
Oct 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 23, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	358,478
Oct 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	160,379
Oct 21, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	240,000
Oct 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	455,758
Oct 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	769,230
Oct 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,241,724
Oct 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300,000
Oct 11, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	3,882,059
Oct 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	155,000
Oct 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	150,000
Oct 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	195,000
Oct 7, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,397,348
Oct 4, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	506,000
Oct 3, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	497,401
Oct 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	674,905
Oct 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	56,020
Sep 27, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,987,702
Sep 26, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	609,116
Sep 25, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	710,000
Sep 24, 2024	0.0120	0.0150	0.0120	0.0130	0.0130	3,084,885
Sep 23, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	576,720
Sep 20, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,190,949
Sep 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
Sep 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
Sep 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	50,000
Sep 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 13, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	636,694
Sep 12, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	516,666
Sep 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	88,542
Sep 10, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,537,630
Sep 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	637,483
Sep 6, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	245,125
Sep 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,004
Sep 4, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 3, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	33,751
Sep 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	56,776
Aug 30, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	948,274
Aug 29, 2024	0.0180	0.0180	0.0120	0.0130	0.0130	1,454,778
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	150,138
Aug 26, 2024	0.0120	0.0220	0.0120	0.0220	0.0220	1,825,064
Aug 23, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	48,076
Aug 22, 2024	0.0110	0.0120	0.0105	0.0120	0.0120	1,934,917
Aug 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	25,000
Aug 20, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	1,119,505
Aug 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	95,659
Aug 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	33,730
Aug 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 13, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	34,000
Aug 12, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	1,795,165
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	68,889
Aug 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 6, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	841,347
Aug 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	48,268
Aug 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 31, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,795
Jul 30, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	1,402
Jul 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 23, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	490,000
Jul 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
Jul 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	185,389
Jul 18, 2024	0.0220	0.0230	0.0190	0.0190	0.0190	531,256
Jul 17, 2024	0.0250	0.0250	0.0210	0.0220	0.0220	188,259
Jul 16, 2024	0.0250	0.0270	0.0250	0.0260	0.0260	660,593
Jul 15, 2024	0.0170	0.0240	0.0170	0.0240	0.0240	1,512,173
Jul 12, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	242,149
Jul 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 10, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	930,050
Jul 9, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,343,866
Jul 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	202
Jul 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 4, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	119,284
Jul 3, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	132,159
Jul 2, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
Jul 1, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	159,370
Jun 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,212,337
Jun 27, 2024	0.0180	0.0180	0.0130	0.0140	0.0140	2,951,171
Jun 26, 2024	0.0180	0.0220	0.0180	0.0200	0.0200	978,927
Jun 25, 2024	0.0140	0.0190	0.0140	0.0190	0.0190	2,272,062
Jun 24, 2024	0.0120	0.0160	0.0120	0.0140	0.0140	5,851,977
Jun 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	279,775
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,350
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,500
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 13, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	495,820
Jun 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 11, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	39,208
Jun 7, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	341,002
Jun 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	195,746
Jun 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,919
Jun 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 3, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	143,929
May 31, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	56,520
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	197,690
May 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	24,978
May 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	37,609
May 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	8
May 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
May 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 20, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	306,633
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 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	28,600
May 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	29,000
May 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
May 6, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 1, 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 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	125,000
Apr 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 4, 2024	0.0130	0.0130	0.0100	0.0120	0.0120	746,849
Apr 3, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	208,598
Apr 2, 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 8, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	520,540
Mar 7, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	106,005
Mar 6, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	235,469
Mar 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 1, 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	-

OAK.AX Oakridge International Limited

0.0700

0.00%

CTQ.AX Careteq Limited

0.0110

0.00%

OPL.AX Opyl Limited

0.0170

0.00%

TD1.AX TALi Digital Limited

0.0010

0.00%

IME.AX ImExHS Limited

0.4000

-1.23%

GLH.AX Global Health Limited

0.1500

+3.45%

DOC.AX Doctor Care Anywhere Group PLC

0.0710

0.00%

TRI.AX TrivarX Limited

0.0180

0.00%

VFX.AX VISIONFLEX FPO [VFX]

0.0030

0.00%

RHT.AX Resonance Health Limited

0.0550

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Intelicare Holdings Limited (ICR.AX)

Related Tickers