New Zealand markets open in 8 hours 31 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20230.02500.02700.02500.02600.0260728,677
02 Oct 20230.02500.02700.02500.02600.0260728,677
29 Sept 20230.02200.02200.02200.02200.0220-
28 Sept 20230.02200.02200.02200.02200.022019,000
27 Sept 20230.02200.02200.02200.02200.022059,200
26 Sept 20230.02200.02200.02200.02200.022053,205
25 Sept 20230.02200.02200.02200.02200.022046,795
22 Sept 20230.02300.02300.02300.02300.0230220,000
21 Sept 20230.02300.02300.02200.02200.0220200,000
20 Sept 20230.02300.02300.02300.02300.0230-
19 Sept 20230.02300.02300.02300.02300.0230-
18 Sept 20230.02300.02300.02300.02300.023051,487
15 Sept 20230.02500.02600.02300.02300.0230964,211
14 Sept 20230.02600.02650.02600.02600.0260475,387
13 Sept 20230.02600.02800.02500.02800.0280469,253
12 Sept 20230.02900.02900.02900.02900.0290200,020
11 Sept 20230.02600.03000.02600.02900.02901,514,498
08 Sept 20230.02200.02200.02100.02100.0210307,848
07 Sept 20230.02400.02400.02100.02100.02101,526,717
06 Sept 20230.02500.02500.02500.02500.0250575,947
05 Sept 20230.02300.02300.02300.02300.0230-
04 Sept 20230.02400.02400.02300.02300.0230204,557
01 Sept 20230.02500.02700.02400.02400.0240360,704
31 Aug 20230.02500.02500.02500.02500.025042,275
30 Aug 20230.02500.02500.02500.02500.0250-
29 Aug 20230.02500.02600.02500.02500.0250215,098
28 Aug 20230.02600.02600.02600.02600.0260300,000
25 Aug 20230.02600.02600.02500.02500.0250166,522
24 Aug 20230.02800.02800.02700.02700.027048,189
23 Aug 20230.02300.02900.02300.02800.02801,501,772
22 Aug 20230.02600.02600.02300.02300.0230986,630
21 Aug 20230.02700.02700.02500.02500.025096,700
18 Aug 20230.02700.03000.02700.03000.0300121,371
17 Aug 20230.02600.02600.02600.02600.0260-
16 Aug 20230.02600.02600.02600.02600.026024,541
15 Aug 20230.02800.02800.02600.02600.026052,069
14 Aug 20230.02600.02600.02600.02600.026040,241
11 Aug 20230.02900.02900.02900.02900.0290-
10 Aug 20230.02900.02900.02900.02900.02905,076
09 Aug 20230.03000.03000.03000.03000.0300-
08 Aug 20230.03000.03000.03000.03000.030044,000
07 Aug 20230.03000.03000.02500.02500.02501,180,070
04 Aug 20230.02500.02500.02500.02500.0250-
03 Aug 20230.03000.03000.02500.02500.0250602,583
02 Aug 20230.03000.03000.03000.03000.0300194,428
01 Aug 20230.03060.03060.03060.03060.0306-
31 Jul 20230.03060.03060.03060.03060.0306-
28 Jul 20230.03060.03060.03060.03060.0306-
27 Jul 20230.03060.03060.03060.03060.0306-
26 Jul 20230.03060.03060.03060.03060.0306-
25 Jul 20230.03060.03060.03060.03060.0306-
24 Jul 20230.03140.03140.03060.03060.0306194,069
21 Jul 20230.03320.03320.03320.03320.0332-
20 Jul 20230.03320.03320.03320.03320.0332229,090
19 Jul 20230.03670.03670.03670.03670.0367-
18 Jul 20230.03670.03670.03670.03670.0367-
17 Jul 20230.04200.04200.04200.04200.0420-
14 Jul 20230.04200.04200.04200.04200.0420184,299
13 Jul 20230.03900.03900.03900.03900.0390115,701
12 Jul 20230.03700.04000.03700.04000.0400644,426
11 Jul 20230.03500.03500.03500.03500.0350-
10 Jul 20230.03500.03500.03500.03500.0350-
07 Jul 20230.03500.03500.03500.03500.0350-
06 Jul 20230.03500.03500.03500.03500.035057
05 Jul 20230.03500.03500.03500.03500.0350-
04 Jul 20230.03500.03500.03500.03500.0350-
03 Jul 20230.03500.03500.03500.03500.0350-
30 Jun 20230.03700.03700.03500.03500.0350503,027
29 Jun 20230.04400.04400.03500.03500.0350318,099
28 Jun 20230.04400.04400.04300.04400.04401,200,011
27 Jun 20230.04400.04400.04300.04300.0430445,957
26 Jun 20230.05000.05000.05000.05000.0500-
23 Jun 20230.05000.05000.05000.05000.0500-
22 Jun 20230.05000.05000.05000.05000.0500-
21 Jun 20230.05000.05000.05000.05000.0500-
20 Jun 20230.05000.05000.05000.05000.0500-
19 Jun 20230.05000.05000.05000.05000.05004,255
16 Jun 20230.04900.04900.04900.04900.049037,089
15 Jun 20230.04600.04600.04600.04600.0460200,000
14 Jun 20230.05000.05000.05000.05000.0500-
13 Jun 20230.05100.05100.05000.05000.0500270,000
09 Jun 20230.04700.05200.04700.05200.052030,000
08 Jun 20230.05100.05100.05100.05100.0510160,236
07 Jun 20230.04800.04800.04700.04800.0480166,544
06 Jun 20230.05200.05200.05200.05200.0520-
05 Jun 20230.05200.05200.05200.05200.05203,846
02 Jun 20230.05000.05000.05000.05000.0500-
01 Jun 20230.05000.05000.05000.05000.0500-
31 May 20230.05000.05000.05000.05000.0500-
30 May 20230.05000.05000.05000.05000.0500-
29 May 20230.05000.05000.04950.05000.0500143,904
26 May 20230.05100.05100.05000.05000.0500399,156
25 May 20230.05100.05100.05100.05100.051025,000
24 May 20230.05200.05200.05100.05100.0510238,539
23 May 20230.05100.05100.05100.05100.0510137,999
22 May 20230.05100.05100.05100.05100.05104,927
19 May 20230.05400.05400.05200.05200.0520100,000
18 May 20230.05400.05400.05400.05400.054012,082
17 May 20230.05100.05100.05100.05100.0510-
16 May 20230.05100.05100.05100.05100.0510-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...