New Zealand markets closed

Careteq Limited (CTQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600-0.0020 (-3.23%)
At close: 10:25AM AEDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.06200.06200.06000.06000.0600199,663
23 Mar 20230.06200.06200.06200.06200.062012,500
22 Mar 20230.06200.06200.06200.06200.0620-
21 Mar 20230.06200.06200.06200.06200.0620224
20 Mar 20230.06200.06200.06200.06200.062040,000
17 Mar 20230.06500.06500.06200.06200.062080,317
16 Mar 20230.06500.06500.06500.06500.065017,670
15 Mar 20230.06500.06500.06500.06500.0650-
14 Mar 20230.06500.06500.06500.06500.0650-
13 Mar 20230.06500.06500.06500.06500.0650-
10 Mar 20230.06500.06500.06500.06500.06502,594
09 Mar 20230.06500.06500.06500.06500.0650-
08 Mar 20230.06500.06500.06500.06500.06506,402
07 Mar 20230.06500.06500.06500.06500.0650-
06 Mar 20230.06500.06500.06500.06500.065050,000
03 Mar 20230.06900.06900.06500.06500.065077,707
02 Mar 20230.06900.06900.06900.06900.0690-
01 Mar 20230.06500.06900.06500.06900.069075,003
28 Feb 20230.06500.06500.06500.06500.0650-
27 Feb 20230.06500.06500.06500.06500.0650-
24 Feb 20230.06400.06500.06350.06500.0650500,000
23 Feb 20230.06800.06800.06200.06200.0620235,383
22 Feb 20230.06800.06800.06800.06800.068059,416
21 Feb 20230.06900.06900.06900.06900.0690100,000
20 Feb 20230.06800.06900.06800.06900.0690227,744
17 Feb 20230.06800.06800.06800.06800.06803,150
16 Feb 20230.06600.06600.06600.06600.066022,348
15 Feb 20230.07100.07100.07000.07000.070035,000
14 Feb 20230.07000.07000.07000.07000.0700200,000
13 Feb 20230.06700.06800.06700.06800.068026,500
10 Feb 20230.06800.06800.06300.06800.0680164,000
09 Feb 20230.06300.06300.06300.06300.0630-
08 Feb 20230.06300.06300.06300.06300.0630-
07 Feb 20230.06300.06300.06300.06300.0630-
06 Feb 20230.06300.06300.06300.06300.063023,488
03 Feb 20230.06800.06900.06800.06800.0680101,303
02 Feb 20230.06800.06800.06800.06800.06805,086
01 Feb 20230.06800.06800.06800.06800.0680800
31 Jan 20230.07100.07100.07100.07100.0710111,726
30 Jan 20230.06800.06800.06800.06800.0680-
27 Jan 20230.06800.06800.06800.06800.0680-
25 Jan 20230.06800.06800.06800.06800.0680-
24 Jan 20230.06800.06800.06800.06800.0680-
23 Jan 20230.06800.06800.06800.06800.0680-
20 Jan 20230.06800.06800.06800.06800.068075,000
19 Jan 20230.07000.07000.06800.06800.068084,000
18 Jan 20230.07000.07000.07000.07000.0700-
17 Jan 20230.07000.07000.07000.07000.0700-
16 Jan 20230.07000.07000.07000.07000.07008,000
13 Jan 20230.06850.06850.06850.06850.0685-
12 Jan 20230.07100.07100.06850.06850.0685127,549
11 Jan 20230.06400.06500.06400.06500.0650126,451
10 Jan 20230.06400.06400.06400.06400.064074,621
09 Jan 20230.06600.06600.06400.06400.06402,594
06 Jan 20230.06500.06500.06500.06500.0650-
05 Jan 20230.06500.06500.06500.06500.0650100,000
04 Jan 20230.07200.07200.06400.06400.064017,500
03 Jan 20230.07000.07000.07000.07000.07005,550
30 Dec 20220.06400.06400.06400.06400.0640-
29 Dec 20220.06400.06400.06400.06400.0640-
28 Dec 20220.06400.06400.06400.06400.0640-
23 Dec 20220.06400.06400.06400.06400.0640-
22 Dec 20220.06500.06500.06400.06400.064085,000
21 Dec 20220.06600.06600.06600.06600.0660-
20 Dec 20220.06600.06600.06600.06600.0660-
19 Dec 20220.06600.06600.06600.06600.0660-
16 Dec 20220.07000.07000.06600.06600.0660215,000
15 Dec 20220.06500.06500.06500.06500.065055,853
14 Dec 20220.06600.06600.06500.06500.0650125,000
13 Dec 20220.07000.07000.07000.07000.070030,836
12 Dec 20220.07000.07000.07000.07000.070018,401
09 Dec 20220.06800.06800.06800.06800.0680195,384
08 Dec 20220.06900.06900.05600.06600.0660531,964
07 Dec 20220.06850.06850.06850.06850.0685-
06 Dec 20220.06850.06850.06850.06850.06854,323
05 Dec 20220.06800.06800.06800.06800.0680180,000
02 Dec 20220.06800.06800.06800.06800.06801,397
01 Dec 20220.06200.06200.06200.06200.0620-
30 Nov 20220.06200.06200.06200.06200.0620-
29 Nov 20220.06200.06200.06200.06200.0620-
28 Nov 20220.06200.06200.06200.06200.0620-
25 Nov 20220.06200.06200.06200.06200.0620-
24 Nov 20220.06200.06200.06200.06200.0620154,877
23 Nov 20220.05800.05800.05800.05800.0580-
22 Nov 20220.05800.05800.05800.05800.058079,323
21 Nov 20220.06000.06000.06000.06000.0600-
18 Nov 20220.06000.06000.06000.06000.0600-
17 Nov 20220.06000.06000.06000.06000.0600-
16 Nov 20220.06000.06000.06000.06000.0600-
15 Nov 20220.06000.06000.06000.06000.0600-
14 Nov 20220.06000.06000.06000.06000.0600-
11 Nov 20220.07000.07000.06000.06000.0600258,708
10 Nov 20220.07700.07700.07700.07700.077034,116
09 Nov 20220.07100.07100.06600.06600.0660192,588
08 Nov 20220.07100.07100.07100.07100.0710-
07 Nov 20220.07100.07100.07100.07100.071050,466
04 Nov 20220.07100.07100.07100.07100.0710172,552
03 Nov 20220.07100.07100.07100.07100.0710-
02 Nov 20220.07100.07100.07100.07100.0710-
01 Nov 20220.07100.07100.07100.07100.0710-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...