Careteq Limited (CTQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:47AM AEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 25 Jul 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 400,000 |
| 24 Jul 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 23 Jul 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 Jul 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 19 Jul 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 18 Jul 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 153,333 |
| 17 Jul 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 16 Jul 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 15 Jul 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 12 Jul 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 238,180 |
| 11 Jul 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 10 Jul 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,551,939 |
| 09 Jul 2024 | 0.0140 | 0.0180 | 0.0120 | 0.0160 | 0.0160 | 1,887,803 |
| 08 Jul 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,026,551 |
| 05 Jul 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 04 Jul 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 787,963 |
| 03 Jul 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 334,471 |
| 02 Jul 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 01 Jul 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 115,257 |
| 28 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 538,419 |
| 27 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 82,064 |
| 26 Jun 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,000,000 |
| 25 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 290,371 |
| 24 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 494,728 |
| 21 Jun 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 129,239 |
| 20 Jun 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 250,000 |
| 19 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 18 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 256,411 |
| 17 Jun 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 862,935 |
| 14 Jun 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 154,033 |
| 13 Jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 48,849 |
| 12 Jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 63,505 |
| 11 Jun 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 736,907 |
| 07 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 06 Jun 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 3,044,070 |
| 05 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 04 Jun 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,629,813 |
| 03 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 31 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 30 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 29 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 559,632 |
| 28 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 27 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 13,000 |
| 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 | 112,000 |
| 22 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 965,157 |
| 21 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 20 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 29,663 |
| 17 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 60,519 |
| 16 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 102,271 |
| 15 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 4,000 |
| 14 May 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 567,422 |
| 13 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 727,905 |
| 10 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,479,429 |
| 09 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 406,888 |
| 08 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| 07 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 217,393 |
| 06 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 137,630 |
| 03 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 02 May 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 142,900 |
| 01 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 257,500 |
| 30 Apr 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 381,444 |
| 29 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 28,571 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.