U.S. markets closed

Intelicare Holdings Limited (ICR.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.01000.0000 (0.00%)
Al cierre: 01:36PM AEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.01000.01000.01000.01000.0100-
13 jun 20240.01000.01000.00900.01000.0100495,820
12 jun 20240.00900.00900.00900.00900.0090-
11 jun 20240.01000.01000.00900.00900.009039,208
07 jun 20240.01000.01000.00900.00900.0090341,002
06 jun 20240.01000.01000.01000.01000.0100195,746
05 jun 20240.01000.01000.01000.01000.01004,919
04 jun 20240.01000.01000.01000.01000.0100-
03 jun 20240.01000.01000.00900.01000.0100143,929
31 may 20240.01100.01100.01000.01000.010056,520
30 may 20240.01000.01000.01000.01000.0100197,690
29 may 20240.01100.01100.01100.01100.0110-
28 may 20240.01100.01100.01100.01100.011024,978
27 may 20240.01200.01200.01200.01200.012037,609
24 may 20240.01300.01300.01300.01300.0130-
23 may 20240.01300.01300.01300.01300.01308
22 may 20240.01300.01300.01300.01300.013050,000
21 may 20240.01200.01200.01200.01200.0120-
20 may 20240.01100.01200.01100.01200.0120306,633
17 may 20240.01100.01100.01100.01100.011085,454
16 may 20240.01000.01000.01000.01000.010021,122
15 may 20240.01000.01000.01000.01000.01008,503
14 may 20240.01000.01000.01000.01000.010010,000
13 may 20240.01000.01000.01000.01000.010050,000
10 may 20240.01000.01000.01000.01000.0100-
09 may 20240.01000.01000.01000.01000.010028,600
08 may 20240.01000.01000.01000.01000.010029,000
07 may 20240.01000.01000.01000.01000.01005,000
06 may 20240.01200.01200.01200.01200.0120-
03 may 20240.01200.01200.01200.01200.0120-
02 may 20240.01200.01200.01200.01200.0120-
01 may 20240.01200.01200.01200.01200.0120-
30 abr 20240.01200.01200.01200.01200.0120400,000
29 abr 20240.01100.01300.01100.01300.013021,640
26 abr 20240.01100.01100.01100.01100.0110-
24 abr 20240.01100.01100.01100.01100.011023,247
23 abr 20240.01100.01100.01100.01100.0110-
22 abr 20240.01100.01100.01100.01100.0110-
19 abr 20240.01100.01100.01100.01100.011019,000
18 abr 20240.01100.01100.01100.01100.011098,852
17 abr 20240.01200.01200.01200.01200.0120-
16 abr 20240.01200.01200.01200.01200.0120-
15 abr 20240.01200.01200.01200.01200.0120-
12 abr 20240.01200.01200.01200.01200.0120-
11 abr 20240.01200.01200.01200.01200.0120-
10 abr 20240.01200.01200.01200.01200.012010,000
09 abr 20240.01200.01200.01200.01200.0120-
08 abr 20240.01200.01200.01200.01200.0120125,000
05 abr 20240.01200.01200.01200.01200.0120-
04 abr 20240.01300.01300.01000.01200.0120746,849
03 abr 20240.01200.01300.01200.01300.0130208,598
02 abr 20240.01300.01300.01300.01300.0130-
28 mar 20240.01300.01300.01200.01300.0130543,947
27 mar 20240.01400.01400.01400.01400.0140259,279
26 mar 20240.01400.01400.01400.01400.014043,945
25 mar 20240.01500.01500.01500.01500.0150-
22 mar 20240.01500.01500.01500.01500.0150-
21 mar 20240.01500.01500.01500.01500.015057,428
20 mar 20240.01600.01600.01600.01600.0160-
19 mar 20240.01600.01600.01600.01600.0160-
18 mar 20240.01600.01600.01600.01600.016023,595
15 mar 20240.01500.01500.01500.01500.0150-
14 mar 20240.01500.01500.01500.01500.01509,500
13 mar 20240.01500.01500.01500.01500.0150-
12 mar 20240.01500.01500.01500.01500.01502,386
11 mar 20240.01500.01500.01500.01500.0150-
08 mar 20240.01500.01500.01400.01500.0150520,540
07 mar 20240.01500.01600.01500.01500.0150106,005
06 mar 20240.01600.01600.01600.01600.0160235,469
05 mar 20240.01900.01900.01900.01900.0190-
04 mar 20240.01900.01900.01900.01900.0190-
01 mar 20240.01900.01900.01900.01900.0190-
29 feb 20240.02200.02200.01900.01900.0190730,169
28 feb 20240.02000.02200.02000.02200.0220290,369
27 feb 20240.01500.01500.01500.01500.0150-
26 feb 20240.01500.01500.01500.01500.0150-
23 feb 20240.01500.01500.01500.01500.015017,925
22 feb 20240.01500.01500.01500.01500.0150-
21 feb 20240.01500.01500.01500.01500.0150146,895
20 feb 20240.01500.01500.01500.01500.015012,574
19 feb 20240.01700.01700.01700.01700.0170-
16 feb 20240.01700.01700.01700.01700.0170278,128
15 feb 20240.01500.01500.01500.01500.015010,112
14 feb 20240.01300.01500.01300.01500.0150400,601
13 feb 20240.01300.01300.01300.01300.01302,061
12 feb 20240.01600.01600.01600.01600.0160-
09 feb 20240.01600.01600.01600.01600.0160-
08 feb 20240.01600.01600.01600.01600.0160-
07 feb 20240.01600.01600.01600.01600.0160-
06 feb 20240.01600.01600.01600.01600.0160-
05 feb 20240.01600.01600.01600.01600.016019
02 feb 20240.01600.01600.01600.01600.0160-
01 feb 20240.01600.01600.01600.01600.0160260,433
31 ene 20240.01600.01600.01600.01600.016062,515
30 ene 20240.01500.01600.01500.01600.016068,334
29 ene 20240.01900.01900.01900.01900.0190-
25 ene 20240.01500.01900.01500.01900.0190337,111
24 ene 20240.01500.01500.01400.01400.014037,516
23 ene 20240.01500.01500.01500.01500.015019,596
22 ene 20240.01500.01600.01500.01600.016061,250
*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...