Intelicare Holdings Limited (ICR.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 12:59PM AEST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 20 jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 19 jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 279,775 |
| 18 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 47,350 |
| 17 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,500 |
| 14 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 13 jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 495,820 |
| 12 jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 11 jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 39,208 |
| 07 jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 341,002 |
| 06 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 195,746 |
| 05 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,919 |
| 04 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 03 jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 143,929 |
| 31 may 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 56,520 |
| 30 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 197,690 |
| 29 may 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 28 may 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 24,978 |
| 27 may 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 37,609 |
| 24 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 23 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 8 |
| 22 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 50,000 |
| 21 may 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 20 may 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 306,633 |
| 17 may 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 85,454 |
| 16 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 21,122 |
| 15 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,503 |
| 14 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| 13 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| 10 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 09 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 28,600 |
| 08 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 29,000 |
| 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 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 400,000 |
| 29 abr 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 21,640 |
| 26 abr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 24 abr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 23,247 |
| 23 abr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 22 abr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 19 abr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 19,000 |
| 18 abr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 98,852 |
| 17 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 16 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 12 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 11 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 10 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
| 09 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 08 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 125,000 |
| 05 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 04 abr 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 746,849 |
| 03 abr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 208,598 |
| 02 abr 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 ene 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,515 |
| 30 ene 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 68,334 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.