New Zealand markets closed

Careteq Limited (CTQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
At close: 04:10PM AEST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.01400.01400.01400.01400.0140-
18 Apr 20240.01400.01400.01400.01400.0140171,428
17 Apr 20240.01300.01300.01300.01300.0130-
16 Apr 20240.01300.01300.01300.01300.013070,000
15 Apr 20240.01300.01300.01300.01300.0130-
12 Apr 20240.01300.01300.01200.01300.01301,882,614
11 Apr 20240.01400.01400.01400.01400.0140230,000
10 Apr 20240.01400.01400.01400.01400.0140-
09 Apr 20240.01400.01400.01400.01400.0140573,282
08 Apr 20240.01400.01400.01400.01400.01406,600
05 Apr 20240.01500.01500.01400.01400.0140536,783
04 Apr 20240.01600.01600.01600.01600.0160-
03 Apr 20240.01600.01600.01600.01600.0160500,000
02 Apr 20240.01800.01800.01800.01800.0180-
28 Mar 20240.01500.01800.01500.01800.01802,244,301
27 Mar 20240.01400.01500.01400.01500.0150775,217
26 Mar 20240.01500.01600.01500.01600.01601,615,054
25 Mar 20240.01500.01500.01500.01500.0150820,253
22 Mar 20240.01600.01600.01500.01500.01502,216,720
21 Mar 20240.01600.01600.01450.01500.01502,025,888
20 Mar 20240.01600.01600.01600.01600.01602,893,751
19 Mar 20240.01700.01700.01700.01700.01701,915,320
18 Mar 20240.01800.01800.01700.01800.01803,102,914
15 Mar 20240.01900.02000.01900.02000.02001,331,358
14 Mar 20240.02100.02100.01800.02000.02009,001,471
13 Mar 20240.02400.02400.02400.02400.02403,083,179
12 Mar 20240.02400.02400.02400.02400.02401,098,295
11 Mar 20240.02400.02400.02400.02400.0240293,496
08 Mar 20240.02400.02500.02400.02500.02501,040,793
07 Mar 20240.02400.02400.02400.02400.0240326,164
06 Mar 20240.02400.02400.02400.02400.0240220,360
05 Mar 20240.02500.02500.02400.02400.02401,315,239
04 Mar 20240.02500.02600.02400.02600.02601,453,702
01 Mar 20240.02400.02600.02400.02500.02501,027,992
29 Feb 20240.02400.02400.02300.02300.0230333,920
28 Feb 20240.02500.02500.02300.02400.02402,254,108
27 Feb 20240.02300.02500.02300.02500.02503,031,676
26 Feb 20240.02300.02300.02200.02200.02201,598,237
23 Feb 20240.02300.02300.02300.02300.0230-
22 Feb 20240.02400.02400.02300.02300.0230434,000
21 Feb 20240.02500.02600.02500.02500.0250180,000
20 Feb 20240.02600.02600.02500.02500.0250105,102
19 Feb 20240.02500.02500.02500.02500.0250-
16 Feb 20240.02500.02500.02500.02500.025043,198
15 Feb 20240.02500.02600.02200.02500.02502,585,166
14 Feb 20240.02500.02500.02300.02500.0250370,370
13 Feb 20240.02500.02500.02300.02300.0230180,000
12 Feb 20240.02500.02500.02300.02300.0230164,991
09 Feb 20240.02300.02500.02300.02500.0250368,461
08 Feb 20240.02500.02500.02500.02500.0250-
07 Feb 20240.02500.02500.02500.02500.025058,515
06 Feb 20240.02500.02500.02500.02500.0250-
05 Feb 20240.02500.02500.02500.02500.02501,097,918
02 Feb 20240.02400.02400.02400.02400.0240-
01 Feb 20240.02400.02400.02400.02400.024012,082
31 Jan 20240.02700.02700.02500.02500.025056,500
30 Jan 20240.02600.02600.02500.02500.0250439,999
29 Jan 20240.02900.02900.02600.02600.0260251,665
25 Jan 20240.02600.02600.02600.02600.0260-
24 Jan 20240.02700.02700.02600.02600.0260214,394
23 Jan 20240.02800.02800.02700.02700.0270542,486
22 Jan 20240.03000.03200.03000.03200.0320100,860
19 Jan 20240.03000.03000.03000.03000.0300-
18 Jan 20240.03000.03000.03000.03000.0300-
17 Jan 20240.02800.03000.02800.03000.0300125,000
16 Jan 20240.03100.03100.02800.02800.0280265,000
15 Jan 20240.03300.03300.03300.03300.0330-
12 Jan 20240.03300.03300.03300.03300.0330-
11 Jan 20240.03000.03300.02700.03300.0330448,909
10 Jan 20240.03000.03000.03000.03000.030099,999
09 Jan 20240.02900.03000.02700.03000.0300651,693
08 Jan 20240.02900.02900.02900.02900.0290-
05 Jan 20240.02900.02900.02900.02900.0290205,946
04 Jan 20240.02900.02900.02900.02900.0290-
03 Jan 20240.02900.02900.02900.02900.0290-
02 Jan 20240.02900.02900.02900.02900.0290-
29 Dec 20230.02600.02900.02600.02900.029072,304
28 Dec 20230.02800.02900.02700.02900.0290861,120
27 Dec 20230.02700.02800.02700.02800.0280120,901
22 Dec 20230.02800.02800.02800.02800.0280472,200
21 Dec 20230.02600.02600.02600.02600.026082,369
20 Dec 20230.03000.03000.02700.02700.0270814,318
19 Dec 20230.03000.03000.03000.03000.030016,996
18 Dec 20230.02800.02800.02800.02800.0280-
15 Dec 20230.02800.02800.02800.02800.0280-
14 Dec 20230.02800.02800.02800.02800.0280-
13 Dec 20230.02800.02800.02800.02800.028050,000
12 Dec 20230.03000.03000.02700.02800.0280477,135
11 Dec 20230.02800.02800.02800.02800.028055,978
08 Dec 20230.02900.02900.02900.02900.029012,500
07 Dec 20230.02500.03000.02500.03000.03001,418,460
06 Dec 20230.02400.02400.02400.02400.0240-
05 Dec 20230.02400.02400.02400.02400.0240-
04 Dec 20230.02400.02400.02400.02400.0240-
01 Dec 20230.02400.02400.02400.02400.0240-
30 Nov 20230.02400.02400.02400.02400.024070,000
29 Nov 20230.02300.02300.02300.02300.0230-
28 Nov 20230.02400.02400.02300.02300.02301,397,080
27 Nov 20230.02500.02500.02500.02500.025039,470
24 Nov 20230.02500.02500.02500.02500.0250173,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...