ASX - Delayed Quote AUD

Intelicare Holdings Limited (ICR.AX)

0.0060

0.0000

(0.00%)

As of June 10 at 12:38:57 PM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	672,580
Jun 6, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	615,000
Jun 5, 2025	0.0070	0.0070	0.0050	0.0050	0.0050	4,155,374
Jun 4, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	206,070
Jun 3, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	78,248
Jun 2, 2025	0.0080	0.0080	0.0070	0.0080	0.0080	541,800
May 30, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 29, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 28, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	23,254
May 27, 2025	0.0070	0.0070	0.0065	0.0070	0.0070	510,908
May 26, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 23, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,563,109
May 22, 2025	0.0080	0.0080	0.0070	0.0080	0.0080	598,849
May 21, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
May 20, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,039,450
May 19, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	3,000,000
May 16, 2025	0.0080	0.0080	0.0075	0.0080	0.0080	337,174
May 15, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
May 14, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	126,819
May 13, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	51,451
May 12, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	539,801
May 9, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
May 8, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	570,910
May 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 6, 2025	0.0080	0.0100	0.0080	0.0090	0.0090	421,689
May 5, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 2, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	65,250
May 1, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 29, 2025	0.0070	0.0110	0.0070	0.0100	0.0100	16,556,666
Apr 28, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 24, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 23, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 22, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 17, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	141,435
Apr 16, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 15, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	159,115
Apr 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 11, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	80,690
Apr 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	756,285
Apr 9, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 8, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	105,000
Apr 4, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
Apr 3, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 2, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	75,000
Apr 1, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	226,564
Mar 31, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	308,515
Mar 28, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	891,585
Mar 27, 2025	0.0065	0.0070	0.0065	0.0070	0.0070	493,415
Mar 26, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 25, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 24, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 21, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 20, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 19, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	956,584
Mar 18, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	2,124,969
Mar 17, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	74,723
Mar 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,431
Mar 13, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	883,364
Mar 12, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	13,100
Mar 11, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 10, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 7, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 6, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 5, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 4, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 3, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 28, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 27, 2025	0.0060	0.0065	0.0060	0.0065	0.0065	968,190
Feb 26, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 25, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,295,929
Feb 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	46,625
Feb 21, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 20, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	22,095
Feb 19, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 18, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	584,111
Feb 17, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 14, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 13, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 12, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	1,649,072
Feb 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	198,500
Feb 10, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	1,052,695
Feb 7, 2025	0.0070	0.0090	0.0070	0.0090	0.0090	2,111,416
Feb 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Feb 5, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 4, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	2,305,248
Feb 3, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 31, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	11,538
Jan 30, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	765,010
Jan 29, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 28, 2025	0.0070	0.0090	0.0070	0.0090	0.0090	12,162
Jan 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	197,525
Jan 23, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,402,820
Jan 22, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 21, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	49,500
Jan 20, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	2,439
Jan 17, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
Jan 16, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 15, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	85,853
Jan 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 13, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	48,365
Jan 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	2,462
Jan 9, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 8, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	735,250
Jan 3, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 2, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
Dec 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 27, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	26,547
Dec 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
Dec 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,396
Dec 20, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	154,351
Dec 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Dec 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	280,000
Dec 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,775,555
Dec 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,707,708
Dec 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
Dec 9, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	297,506
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,909
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	692,128
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,165,329
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Nov 29, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	398,665
Nov 28, 2024	0.0100	0.0100	0.0095	0.0100	0.0100	418,008
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 26, 2024	0.0095	0.0110	0.0095	0.0100	0.0100	210,000
Nov 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 22, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	797,501
Nov 21, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	2,999,705
Nov 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 19, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,270,944
Nov 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	578,700
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,249,900
Nov 14, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	112,140
Nov 13, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,454,726
Nov 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 11, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	158,889
Nov 8, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	183,776
Nov 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Nov 4, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	509,038
Nov 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	27,292
Oct 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	213,670
Oct 30, 2024	0.0110	0.0120	0.0100	0.0110	0.0110	3,530,897
Oct 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
Oct 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 23, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	358,478
Oct 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	160,379
Oct 21, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	240,000
Oct 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	455,758
Oct 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	769,230
Oct 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,241,724
Oct 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300,000
Oct 11, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	3,882,059
Oct 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	155,000
Oct 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	150,000
Oct 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	195,000
Oct 7, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,397,348
Oct 4, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	506,000
Oct 3, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	497,401
Oct 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	674,905
Oct 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	56,020
Sep 27, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,987,702
Sep 26, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	609,116
Sep 25, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	710,000
Sep 24, 2024	0.0120	0.0150	0.0120	0.0130	0.0130	3,084,885
Sep 23, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	576,720
Sep 20, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,190,949
Sep 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
Sep 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
Sep 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	50,000
Sep 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 13, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	636,694
Sep 12, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	516,666
Sep 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	88,542
Sep 10, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,537,630
Sep 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	637,483
Sep 6, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	245,125
Sep 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,004
Sep 4, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 3, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	33,751
Sep 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	56,776
Aug 30, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	948,274
Aug 29, 2024	0.0180	0.0180	0.0120	0.0130	0.0130	1,454,778
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	150,138
Aug 26, 2024	0.0120	0.0220	0.0120	0.0220	0.0220	1,825,064
Aug 23, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	48,076
Aug 22, 2024	0.0110	0.0120	0.0105	0.0120	0.0120	1,934,917
Aug 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	25,000
Aug 20, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	1,119,505
Aug 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	95,659
Aug 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	33,730
Aug 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 13, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	34,000
Aug 12, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	1,795,165
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	68,889
Aug 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 6, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	841,347
Aug 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	48,268
Aug 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 31, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,795
Jul 30, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	1,402
Jul 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 23, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	490,000
Jul 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
Jul 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	185,389
Jul 18, 2024	0.0220	0.0230	0.0190	0.0190	0.0190	531,256
Jul 17, 2024	0.0250	0.0250	0.0210	0.0220	0.0220	188,259
Jul 16, 2024	0.0250	0.0270	0.0250	0.0260	0.0260	660,593
Jul 15, 2024	0.0170	0.0240	0.0170	0.0240	0.0240	1,512,173
Jul 12, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	242,149
Jul 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 10, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	930,050
Jul 9, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,343,866
Jul 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	202
Jul 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 4, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	119,284
Jul 3, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	132,159
Jul 2, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
Jul 1, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	159,370
Jun 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,212,337
Jun 27, 2024	0.0180	0.0180	0.0130	0.0140	0.0140	2,951,171
Jun 26, 2024	0.0180	0.0220	0.0180	0.0200	0.0200	978,927
Jun 25, 2024	0.0140	0.0190	0.0140	0.0190	0.0190	2,272,062
Jun 24, 2024	0.0120	0.0160	0.0120	0.0140	0.0140	5,851,977
Jun 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	279,775
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,350
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,500
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 13, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	495,820
Jun 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 11, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	39,208

TRI.AX TrivarX Limited

0.0090

0.00%

CTQ.AX Careteq Limited

0.0100

0.00%

TD1.AX TALi Digital Limited

0.0010

0.00%

GLH.AX Global Health Limited

0.0660

0.00%

OAK.AX Oakridge International Limited

0.0720

0.00%

EMD.AX Emyria Limited

0.0240

0.00%

OPL.AX Opyl Limited

0.0200

-4.76%

VFX.AX VISIONFLEX FPO [VFX]

0.0020

0.00%

RHT.AX Resonance Health Limited

0.0430

0.00%

ONE.AX Oneview Healthcare PLC

0.2600

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Intelicare Holdings Limited (ICR.AX)

Related Tickers