Careteq Limited (CTQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0260

+0.0040

(+18.18%)

At close: 04:10PM AEDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	0.0250	0.0270	0.0250	0.0260	0.0260	728,677
02 Oct 2023	0.0250	0.0270	0.0250	0.0260	0.0260	728,677
29 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	19,000
27 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	59,200
26 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	53,205
25 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	46,795
22 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	220,000
21 Sept 2023	0.0230	0.0230	0.0220	0.0220	0.0220	200,000
20 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
18 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	51,487
15 Sept 2023	0.0250	0.0260	0.0230	0.0230	0.0230	964,211
14 Sept 2023	0.0260	0.0265	0.0260	0.0260	0.0260	475,387
13 Sept 2023	0.0260	0.0280	0.0250	0.0280	0.0280	469,253
12 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	200,020
11 Sept 2023	0.0260	0.0300	0.0260	0.0290	0.0290	1,514,498
08 Sept 2023	0.0220	0.0220	0.0210	0.0210	0.0210	307,848
07 Sept 2023	0.0240	0.0240	0.0210	0.0210	0.0210	1,526,717
06 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	575,947
05 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Sept 2023	0.0240	0.0240	0.0230	0.0230	0.0230	204,557
01 Sept 2023	0.0250	0.0270	0.0240	0.0240	0.0240	360,704
31 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	42,275
30 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Aug 2023	0.0250	0.0260	0.0250	0.0250	0.0250	215,098
28 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	300,000
25 Aug 2023	0.0260	0.0260	0.0250	0.0250	0.0250	166,522
24 Aug 2023	0.0280	0.0280	0.0270	0.0270	0.0270	48,189
23 Aug 2023	0.0230	0.0290	0.0230	0.0280	0.0280	1,501,772
22 Aug 2023	0.0260	0.0260	0.0230	0.0230	0.0230	986,630
21 Aug 2023	0.0270	0.0270	0.0250	0.0250	0.0250	96,700
18 Aug 2023	0.0270	0.0300	0.0270	0.0300	0.0300	121,371
17 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	24,541
15 Aug 2023	0.0280	0.0280	0.0260	0.0260	0.0260	52,069
14 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	40,241
11 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
10 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	5,076
09 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
07 Aug 2023	0.0300	0.0300	0.0250	0.0250	0.0250	1,180,070
04 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Aug 2023	0.0300	0.0300	0.0250	0.0250	0.0250	602,583
02 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	194,428
01 Aug 2023	0.0306	0.0306	0.0306	0.0306	0.0306	-
31 Jul 2023	0.0306	0.0306	0.0306	0.0306	0.0306	-
28 Jul 2023	0.0306	0.0306	0.0306	0.0306	0.0306	-
27 Jul 2023	0.0306	0.0306	0.0306	0.0306	0.0306	-
26 Jul 2023	0.0306	0.0306	0.0306	0.0306	0.0306	-
25 Jul 2023	0.0306	0.0306	0.0306	0.0306	0.0306	-
24 Jul 2023	0.0314	0.0314	0.0306	0.0306	0.0306	194,069
21 Jul 2023	0.0332	0.0332	0.0332	0.0332	0.0332	-
20 Jul 2023	0.0332	0.0332	0.0332	0.0332	0.0332	229,090
19 Jul 2023	0.0367	0.0367	0.0367	0.0367	0.0367	-
18 Jul 2023	0.0367	0.0367	0.0367	0.0367	0.0367	-
17 Jul 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
14 Jul 2023	0.0420	0.0420	0.0420	0.0420	0.0420	184,299
13 Jul 2023	0.0390	0.0390	0.0390	0.0390	0.0390	115,701
12 Jul 2023	0.0370	0.0400	0.0370	0.0400	0.0400	644,426
11 Jul 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
10 Jul 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 Jul 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 Jul 2023	0.0350	0.0350	0.0350	0.0350	0.0350	57
05 Jul 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 Jul 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 Jul 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
30 Jun 2023	0.0370	0.0370	0.0350	0.0350	0.0350	503,027
29 Jun 2023	0.0440	0.0440	0.0350	0.0350	0.0350	318,099
28 Jun 2023	0.0440	0.0440	0.0430	0.0440	0.0440	1,200,011
27 Jun 2023	0.0440	0.0440	0.0430	0.0430	0.0430	445,957
26 Jun 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
23 Jun 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
22 Jun 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
21 Jun 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
20 Jun 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
19 Jun 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,255
16 Jun 2023	0.0490	0.0490	0.0490	0.0490	0.0490	37,089
15 Jun 2023	0.0460	0.0460	0.0460	0.0460	0.0460	200,000
14 Jun 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
13 Jun 2023	0.0510	0.0510	0.0500	0.0500	0.0500	270,000
09 Jun 2023	0.0470	0.0520	0.0470	0.0520	0.0520	30,000
08 Jun 2023	0.0510	0.0510	0.0510	0.0510	0.0510	160,236
07 Jun 2023	0.0480	0.0480	0.0470	0.0480	0.0480	166,544
06 Jun 2023	0.0520	0.0520	0.0520	0.0520	0.0520	-
05 Jun 2023	0.0520	0.0520	0.0520	0.0520	0.0520	3,846
02 Jun 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
01 Jun 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
31 May 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
30 May 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
29 May 2023	0.0500	0.0500	0.0495	0.0500	0.0500	143,904
26 May 2023	0.0510	0.0510	0.0500	0.0500	0.0500	399,156
25 May 2023	0.0510	0.0510	0.0510	0.0510	0.0510	25,000
24 May 2023	0.0520	0.0520	0.0510	0.0510	0.0510	238,539
23 May 2023	0.0510	0.0510	0.0510	0.0510	0.0510	137,999
22 May 2023	0.0510	0.0510	0.0510	0.0510	0.0510	4,927
19 May 2023	0.0540	0.0540	0.0520	0.0520	0.0520	100,000
18 May 2023	0.0540	0.0540	0.0540	0.0540	0.0540	12,082
17 May 2023	0.0510	0.0510	0.0510	0.0510	0.0510	-
16 May 2023	0.0510	0.0510	0.0510	0.0510	0.0510	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,243.29-53.11(-0.47%)

NZD/USD0.5976-0.0023(-0.38%)

ALL ORDS7,235.50-14.20(-0.20%)

OIL91.21+0.42(+0.46%)

GOLD1,853.00-13.10(-0.70%)

Careteq Limited (CTQ.AX)

NZX 50
11,243.29
-53.11(-0.47%)

NZD/USD
0.5976
-0.0023(-0.38%)

ALL ORDS
7,235.50
-14.20(-0.20%)

OIL
91.21
+0.42(+0.46%)

GOLD
1,853.00
-13.10(-0.70%)