ASX - Delayed Quote AUD

Careteq Limited (CTQ.AX)

0.0140 0.0000 (0.00%)
At close: April 23 at 3:57 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 24, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 23, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 136,572
Apr 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 19, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 18, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 171,428
Apr 17, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 70,000
Apr 15, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 12, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 1,882,614
Apr 11, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 230,000
Apr 10, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 9, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 573,282
Apr 8, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 6,600
Apr 5, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 536,783
Apr 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 3, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 500,000
Apr 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 28, 2024 0.0150 0.0180 0.0150 0.0180 0.0180 2,244,301
Mar 27, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 775,217
Mar 26, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 1,615,054
Mar 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 820,253
Mar 22, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 2,216,720
Mar 21, 2024 0.0160 0.0160 0.0145 0.0150 0.0150 2,025,888
Mar 20, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 2,893,751
Mar 19, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 1,915,320
Mar 18, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 3,102,914
Mar 15, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 1,331,358
Mar 14, 2024 0.0210 0.0210 0.0180 0.0200 0.0200 9,001,471
Mar 13, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 3,083,179
Mar 12, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 1,098,295
Mar 11, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 293,496
Mar 8, 2024 0.0240 0.0250 0.0240 0.0250 0.0250 1,040,793
Mar 7, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 326,164
Mar 6, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 220,360
Mar 5, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 1,315,239
Mar 4, 2024 0.0250 0.0260 0.0240 0.0260 0.0260 1,453,702
Mar 1, 2024 0.0240 0.0260 0.0240 0.0250 0.0250 1,027,992
Feb 29, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 333,920
Feb 28, 2024 0.0250 0.0250 0.0230 0.0240 0.0240 2,254,108
Feb 27, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 3,031,676
Feb 26, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 1,598,237
Feb 23, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Feb 22, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 434,000
Feb 21, 2024 0.0250 0.0260 0.0250 0.0250 0.0250 180,000
Feb 20, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 105,102
Feb 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 43,198
Feb 15, 2024 0.0250 0.0260 0.0220 0.0250 0.0250 2,585,166
Feb 14, 2024 0.0250 0.0250 0.0230 0.0250 0.0250 370,370
Feb 13, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 180,000
Feb 12, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 164,991
Feb 9, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 368,461
Feb 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 58,515
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,097,918
Feb 2, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Feb 1, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 12,082
Jan 31, 2024 0.0270 0.0270 0.0250 0.0250 0.0250 56,500
Jan 30, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 439,999
Jan 29, 2024 0.0290 0.0290 0.0260 0.0260 0.0260 251,665
Jan 25, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jan 24, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 214,394
Jan 23, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 542,486
Jan 22, 2024 0.0300 0.0320 0.0300 0.0320 0.0320 100,860
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0280 0.0300 0.0280 0.0300 0.0300 125,000
Jan 16, 2024 0.0310 0.0310 0.0280 0.0280 0.0280 265,000
Jan 15, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jan 12, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jan 11, 2024 0.0300 0.0330 0.0270 0.0330 0.0330 448,909
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 99,999
Jan 9, 2024 0.0290 0.0300 0.0270 0.0300 0.0300 651,693
Jan 8, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jan 5, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 205,946
Jan 4, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jan 3, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jan 2, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Dec 29, 2023 0.0260 0.0290 0.0260 0.0290 0.0290 72,304
Dec 28, 2023 0.0280 0.0290 0.0270 0.0290 0.0290 861,120
Dec 27, 2023 0.0270 0.0280 0.0270 0.0280 0.0280 120,901
Dec 22, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 472,200
Dec 21, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 82,369
Dec 20, 2023 0.0300 0.0300 0.0270 0.0270 0.0270 814,318
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,996
Dec 18, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Dec 15, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Dec 14, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Dec 13, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 50,000
Dec 12, 2023 0.0300 0.0300 0.0270 0.0280 0.0280 477,135
Dec 11, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 55,978
Dec 8, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 12,500
Dec 7, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 1,418,460
Dec 6, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 5, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 4, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 1, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 30, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 70,000
Nov 29, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 28, 2023 0.0240 0.0240 0.0230 0.0230 0.0230 1,397,080
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 39,470
Nov 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 173,000
Nov 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 378,461
Nov 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 225,000
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Nov 17, 2023 0.0250 0.0260 0.0240 0.0260 0.0260 222,969
Nov 16, 2023 0.0250 0.0280 0.0250 0.0280 0.0280 844,184
Nov 15, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 304,276
Nov 14, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 13, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 10, 2023 0.0270 0.0280 0.0270 0.0280 0.0280 193,921
Nov 9, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 8, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 7, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 20,124
Nov 6, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 574,992
Nov 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 38,844
Nov 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 60,124
Oct 30, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 393,483
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 40,000
Oct 26, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 50,000
Oct 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 74,930
Oct 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Oct 23, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 19,624
Oct 20, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 19, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 18, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 133,770
Oct 17, 2023 0.0250 0.0250 0.0230 0.0230 0.0230 560,531
Oct 16, 2023 0.0250 0.0250 0.0240 0.0240 0.0240 210,000
Oct 13, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 12, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 50,000
Oct 11, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 18,000
Oct 10, 2023 0.0260 0.0280 0.0260 0.0280 0.0280 579,999
Oct 9, 2023 0.0260 0.0260 0.0250 0.0260 0.0260 624,589
Oct 6, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 20,971
Oct 5, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 4, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 349,018
Oct 3, 2023 0.0230 0.0250 0.0230 0.0250 0.0250 23,733
Oct 2, 2023 0.0250 0.0270 0.0250 0.0260 0.0260 728,677
Sep 29, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 19,000
Sep 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 59,200
Sep 26, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 53,205
Sep 25, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 46,795
Sep 22, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 220,000
Sep 21, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 200,000
Sep 20, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 19, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 18, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 51,487
Sep 15, 2023 0.0250 0.0260 0.0230 0.0230 0.0230 964,211
Sep 14, 2023 0.0260 0.0265 0.0260 0.0260 0.0260 475,387
Sep 13, 2023 0.0260 0.0280 0.0250 0.0280 0.0280 469,253
Sep 12, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 200,020
Sep 11, 2023 0.0260 0.0300 0.0260 0.0290 0.0290 1,514,498
Sep 8, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 307,848
Sep 7, 2023 0.0240 0.0240 0.0210 0.0210 0.0210 1,526,717
Sep 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 575,947
Sep 5, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 4, 2023 0.0240 0.0240 0.0230 0.0230 0.0230 204,557
Sep 1, 2023 0.0250 0.0270 0.0240 0.0240 0.0240 360,704
Aug 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 42,275
Aug 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 29, 2023 0.0250 0.0260 0.0250 0.0250 0.0250 215,098
Aug 28, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 300,000
Aug 25, 2023 0.0260 0.0260 0.0250 0.0250 0.0250 166,522
Aug 24, 2023 0.0280 0.0280 0.0270 0.0270 0.0270 48,189
Aug 23, 2023 0.0230 0.0290 0.0230 0.0280 0.0280 1,501,772
Aug 22, 2023 0.0260 0.0260 0.0230 0.0230 0.0230 986,630
Aug 21, 2023 0.0270 0.0270 0.0250 0.0250 0.0250 96,700
Aug 18, 2023 0.0270 0.0300 0.0270 0.0300 0.0300 121,371
Aug 17, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 16, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 24,541
Aug 15, 2023 0.0280 0.0280 0.0260 0.0260 0.0260 52,069
Aug 14, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 40,241
Aug 11, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Aug 10, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 5,076
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 44,000
Aug 7, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 1,180,070
Aug 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 3, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 602,583
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 194,428
Aug 1, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jul 31, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jul 28, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jul 27, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jul 26, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jul 25, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jul 24, 2023 0.0314 0.0314 0.0306 0.0306 0.0306 194,069
Jul 21, 2023 0.0332 0.0332 0.0332 0.0332 0.0332 -
Jul 20, 2023 0.0332 0.0332 0.0332 0.0332 0.0332 229,090
Jul 19, 2023 0.0367 0.0367 0.0367 0.0367 0.0367 -
Jul 18, 2023 0.0367 0.0367 0.0367 0.0367 0.0367 -
Jul 17, 2023 0.0367 0.0367 0.0367 0.0367 0.0367 -
Jul 14, 2023 0.0367 0.0367 0.0367 0.0367 0.0367 211,106
Jul 13, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 132,530
Jul 12, 2023 0.0323 0.0349 0.0323 0.0349 0.0349 738,160
Jul 11, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jul 10, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jul 7, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jul 6, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 65
Jul 5, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jul 4, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jul 3, 2023 0.0306 0.0306 0.0306 0.0306 0.0306 -
Jun 30, 2023 0.0323 0.0323 0.0306 0.0306 0.0306 576,194
Jun 29, 2023 0.0384 0.0384 0.0306 0.0306 0.0306 364,367
Jun 28, 2023 0.0384 0.0384 0.0375 0.0384 0.0384 1,374,558
Jun 27, 2023 0.0384 0.0384 0.0375 0.0375 0.0375 510,823
Jun 26, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 -
Jun 23, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 -
Jun 22, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 -
Jun 21, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 -
Jun 20, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 -
Jun 19, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 4,873
Jun 16, 2023 0.0428 0.0428 0.0428 0.0428 0.0428 42,483
Jun 15, 2023 0.0402 0.0402 0.0402 0.0402 0.0402 229,090
Jun 14, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 -
Jun 13, 2023 0.0445 0.0445 0.0437 0.0437 0.0437 309,272
Jun 9, 2023 0.0410 0.0454 0.0410 0.0454 0.0454 34,363
Jun 8, 2023 0.0445 0.0445 0.0445 0.0445 0.0445 183,543
Jun 7, 2023 0.0419 0.0419 0.0410 0.0419 0.0419 190,768
Jun 6, 2023 0.0454 0.0454 0.0454 0.0454 0.0454 -
Jun 5, 2023 0.0454 0.0454 0.0454 0.0454 0.0454 4,405
Jun 2, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 -
Jun 1, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 -
May 31, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 -
May 30, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 -
May 29, 2023 0.0437 0.0437 0.0432 0.0437 0.0437 164,835
May 26, 2023 0.0445 0.0445 0.0437 0.0437 0.0437 457,215
May 25, 2023 0.0445 0.0445 0.0445 0.0445 0.0445 28,636
May 24, 2023 0.0454 0.0454 0.0445 0.0445 0.0445 273,235
May 23, 2023 0.0445 0.0445 0.0445 0.0445 0.0445 158,071
May 22, 2023 0.0445 0.0445 0.0445 0.0445 0.0445 5,643
May 19, 2023 0.0471 0.0471 0.0454 0.0454 0.0454 114,545
May 18, 2023 0.0471 0.0471 0.0471 0.0471 0.0471 13,839
May 17, 2023 0.0445 0.0445 0.0445 0.0445 0.0445 -
May 16, 2023 0.0445 0.0445 0.0445 0.0445 0.0445 -
May 15, 2023 0.0463 0.0463 0.0445 0.0445 0.0445 252,189
May 12, 2023 0.0471 0.0471 0.0471 0.0471 0.0471 -
May 11, 2023 0.0480 0.0480 0.0471 0.0471 0.0471 17,092
May 10, 2023 0.0463 0.0463 0.0463 0.0463 0.0463 5,727
May 9, 2023 0.0454 0.0454 0.0454 0.0454 0.0454 11,454
May 8, 2023 0.0445 0.0445 0.0437 0.0437 0.0437 68,052
May 5, 2023 0.0498 0.0506 0.0445 0.0445 0.0445 442,523
May 4, 2023 0.0498 0.0506 0.0454 0.0454 0.0454 106,201
May 3, 2023 0.0515 0.0515 0.0515 0.0515 0.0515 -
May 2, 2023 0.0515 0.0515 0.0515 0.0515 0.0515 -
May 1, 2023 0.0454 0.0515 0.0445 0.0515 0.0515 475,707
Apr 28, 2023 0.0506 0.0506 0.0480 0.0480 0.0480 114,964
Apr 27, 2023 0.0506 0.0506 0.0506 0.0506 0.0506 114,545
Apr 26, 2023 0.0489 0.0489 0.0480 0.0480 0.0480 320,727

Related Tickers

OPL.AX Opyl Limited
0.0160
-23.81%
 
GLH.AX Global Health Limited
0.1150
0.00%
 
OAK.AX Oakridge International Limited
0.0550
0.00%
 
IME.AX ImExHS Limited
0.5700
+4.59%
 
TD1.AX TALi Digital Limited
0.0010
-50.00%
 
SHG.AX Singular Health Group Ltd
0.0940
-5.05%
 
RHT.AX Resonance Health Limited
0.0850
0.00%
 
ICR.AX Intelicare Holdings Limited
0.0110
0.00%
 
HIQ.AX HITIQ Limited
0.0260
-3.70%
 
DOC.AX Doctor Care Anywhere Group PLC
0.0620
-4.62%