New Zealand markets closed

Careteq Limited (CTQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0180+0.0030 (+20.00%)
At close: 03:43PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.01500.01800.01500.01800.01802,244,301
27 Mar 20240.01500.01800.01500.01800.01802,244,301
26 Mar 20240.01400.01500.01400.01500.0150775,217
25 Mar 20240.01500.01600.01500.01600.01601,615,054
24 Mar 20240.01500.01500.01500.01500.0150820,253
21 Mar 20240.01600.01600.01500.01500.01502,216,720
20 Mar 20240.01600.01600.01450.01500.01502,025,888
19 Mar 20240.01600.01600.01600.01600.01602,893,751
18 Mar 20240.01700.01700.01700.01700.01701,915,320
17 Mar 20240.01800.01800.01700.01800.01803,102,914
14 Mar 20240.01900.02000.01900.02000.02001,331,358
13 Mar 20240.02100.02100.01800.02000.02009,001,471
12 Mar 20240.02400.02400.02400.02400.02403,083,179
11 Mar 20240.02400.02400.02400.02400.02401,098,295
10 Mar 20240.02400.02400.02400.02400.0240293,496
07 Mar 20240.02400.02500.02400.02500.02501,040,793
06 Mar 20240.02400.02400.02400.02400.0240326,164
05 Mar 20240.02400.02400.02400.02400.0240220,360
04 Mar 20240.02500.02500.02400.02400.02401,315,239
03 Mar 20240.02500.02600.02400.02600.02601,453,702
29 Feb 20240.02400.02600.02400.02500.02501,027,992
28 Feb 20240.02400.02400.02300.02300.0230333,920
27 Feb 20240.02500.02500.02300.02400.02402,254,108
26 Feb 20240.02300.02500.02300.02500.02503,031,676
25 Feb 20240.02300.02300.02200.02200.02201,598,237
22 Feb 20240.02300.02300.02300.02300.0230-
21 Feb 20240.02400.02400.02300.02300.0230434,000
20 Feb 20240.02500.02600.02500.02500.0250180,000
19 Feb 20240.02600.02600.02500.02500.0250105,102
18 Feb 20240.02500.02500.02500.02500.0250-
15 Feb 20240.02500.02500.02500.02500.025043,198
14 Feb 20240.02500.02600.02200.02500.02502,585,166
13 Feb 20240.02500.02500.02300.02500.0250370,370
12 Feb 20240.02500.02500.02300.02300.0230180,000
11 Feb 20240.02500.02500.02300.02300.0230164,991
08 Feb 20240.02300.02500.02300.02500.0250368,461
07 Feb 20240.02500.02500.02500.02500.0250-
06 Feb 20240.02500.02500.02500.02500.025058,515
05 Feb 20240.02500.02500.02500.02500.0250-
04 Feb 20240.02500.02500.02500.02500.02501,097,918
01 Feb 20240.02400.02400.02400.02400.0240-
31 Jan 20240.02400.02400.02400.02400.024012,082
30 Jan 20240.02700.02700.02500.02500.025056,500
29 Jan 20240.02600.02600.02500.02500.0250439,999
28 Jan 20240.02900.02900.02600.02600.0260251,665
24 Jan 20240.02600.02600.02600.02600.0260-
23 Jan 20240.02700.02700.02600.02600.0260214,394
22 Jan 20240.02800.02800.02700.02700.0270542,486
21 Jan 20240.03000.03200.03000.03200.0320100,860
18 Jan 20240.03000.03000.03000.03000.0300-
17 Jan 20240.03000.03000.03000.03000.0300-
16 Jan 20240.02800.03000.02800.03000.0300125,000
15 Jan 20240.03100.03100.02800.02800.0280265,000
14 Jan 20240.03300.03300.03300.03300.0330-
11 Jan 20240.03300.03300.03300.03300.0330-
10 Jan 20240.03000.03300.02700.03300.0330448,909
09 Jan 20240.03000.03000.03000.03000.030099,999
08 Jan 20240.02900.03000.02700.03000.0300651,693
07 Jan 20240.02900.02900.02900.02900.0290-
04 Jan 20240.02900.02900.02900.02900.0290205,946
03 Jan 20240.02900.02900.02900.02900.0290-
02 Jan 20240.02900.02900.02900.02900.0290-
01 Jan 20240.02900.02900.02900.02900.0290-
28 Dec 20230.02600.02900.02600.02900.029072,304
27 Dec 20230.02800.02900.02700.02900.0290861,120
26 Dec 20230.02700.02800.02700.02800.0280120,901
21 Dec 20230.02800.02800.02800.02800.0280472,200
20 Dec 20230.02600.02600.02600.02600.026082,369
19 Dec 20230.03000.03000.02700.02700.0270814,318
18 Dec 20230.03000.03000.03000.03000.030016,996
17 Dec 20230.02800.02800.02800.02800.0280-
14 Dec 20230.02800.02800.02800.02800.0280-
13 Dec 20230.02800.02800.02800.02800.0280-
12 Dec 20230.02800.02800.02800.02800.028050,000
11 Dec 20230.03000.03000.02700.02800.0280477,135
10 Dec 20230.02800.02800.02800.02800.028055,978
07 Dec 20230.02900.02900.02900.02900.029012,500
06 Dec 20230.02500.03000.02500.03000.03001,418,460
05 Dec 20230.02400.02400.02400.02400.0240-
04 Dec 20230.02400.02400.02400.02400.0240-
03 Dec 20230.02400.02400.02400.02400.0240-
30 Nov 20230.02400.02400.02400.02400.0240-
29 Nov 20230.02400.02400.02400.02400.024070,000
28 Nov 20230.02300.02300.02300.02300.0230-
27 Nov 20230.02400.02400.02300.02300.02301,397,080
26 Nov 20230.02500.02500.02500.02500.025039,470
23 Nov 20230.02500.02500.02500.02500.0250173,000
22 Nov 20230.02500.02500.02500.02500.0250378,461
21 Nov 20230.02500.02500.02500.02500.0250225,000
20 Nov 20230.02500.02500.02500.02500.025025,000
19 Nov 20230.02500.02500.02500.02500.0250100,000
16 Nov 20230.02500.02600.02400.02600.0260222,969
15 Nov 20230.02500.02800.02500.02800.0280844,184
14 Nov 20230.02700.02700.02700.02700.0270304,276
13 Nov 20230.02800.02800.02800.02800.0280-
12 Nov 20230.02800.02800.02800.02800.0280-
09 Nov 20230.02700.02800.02700.02800.0280193,921
08 Nov 20230.02400.02400.02400.02400.0240-
07 Nov 20230.02400.02400.02400.02400.0240-
06 Nov 20230.02400.02400.02400.02400.024020,124
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...