Careteq Limited (CTQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0140

0.0000

(0.00%)

At close: 03:57PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	136,572
22 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
18 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	171,428
17 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	70,000
15 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,882,614
11 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	230,000
10 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	573,282
08 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	6,600
05 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	536,783
04 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	500,000
02 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Mar 2024	0.0150	0.0180	0.0150	0.0180	0.0180	2,244,301
27 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	775,217
26 Mar 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,615,054
25 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	820,253
22 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	2,216,720
21 Mar 2024	0.0160	0.0160	0.0145	0.0150	0.0150	2,025,888
20 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,893,751
19 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,915,320
18 Mar 2024	0.0180	0.0180	0.0170	0.0180	0.0180	3,102,914
15 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,331,358
14 Mar 2024	0.0210	0.0210	0.0180	0.0200	0.0200	9,001,471
13 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,083,179
12 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,098,295
11 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	293,496
08 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	1,040,793
07 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	326,164
06 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	220,360
05 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,315,239
04 Mar 2024	0.0250	0.0260	0.0240	0.0260	0.0260	1,453,702
01 Mar 2024	0.0240	0.0260	0.0240	0.0250	0.0250	1,027,992
29 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	333,920
28 Feb 2024	0.0250	0.0250	0.0230	0.0240	0.0240	2,254,108
27 Feb 2024	0.0230	0.0250	0.0230	0.0250	0.0250	3,031,676
26 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,598,237
23 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	434,000
21 Feb 2024	0.0250	0.0260	0.0250	0.0250	0.0250	180,000
20 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	105,102
19 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	43,198
15 Feb 2024	0.0250	0.0260	0.0220	0.0250	0.0250	2,585,166
14 Feb 2024	0.0250	0.0250	0.0230	0.0250	0.0250	370,370
13 Feb 2024	0.0250	0.0250	0.0230	0.0230	0.0230	180,000
12 Feb 2024	0.0250	0.0250	0.0230	0.0230	0.0230	164,991
09 Feb 2024	0.0230	0.0250	0.0230	0.0250	0.0250	368,461
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	58,515
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,097,918
02 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	12,082
31 Jan 2024	0.0270	0.0270	0.0250	0.0250	0.0250	56,500
30 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	439,999
29 Jan 2024	0.0290	0.0290	0.0260	0.0260	0.0260	251,665
25 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	214,394
23 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	542,486
22 Jan 2024	0.0300	0.0320	0.0300	0.0320	0.0320	100,860
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Jan 2024	0.0280	0.0300	0.0280	0.0300	0.0300	125,000
16 Jan 2024	0.0310	0.0310	0.0280	0.0280	0.0280	265,000
15 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
12 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
11 Jan 2024	0.0300	0.0330	0.0270	0.0330	0.0330	448,909
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	99,999
09 Jan 2024	0.0290	0.0300	0.0270	0.0300	0.0300	651,693
08 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
05 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	205,946
04 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
03 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
02 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
29 Dec 2023	0.0260	0.0290	0.0260	0.0290	0.0290	72,304
28 Dec 2023	0.0280	0.0290	0.0270	0.0290	0.0290	861,120
27 Dec 2023	0.0270	0.0280	0.0270	0.0280	0.0280	120,901
22 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	472,200
21 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	82,369
20 Dec 2023	0.0300	0.0300	0.0270	0.0270	0.0270	814,318
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,996
18 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
14 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
12 Dec 2023	0.0300	0.0300	0.0270	0.0280	0.0280	477,135
11 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	55,978
08 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	12,500
07 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	1,418,460
06 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
05 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
04 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	70,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Careteq Limited (CTQ.AX)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)