Intelicare Holdings Limited (ASX:ICR)
Australia · Delayed Price · Currency is AUD 0.0240
+0.0010 (4.35%)
Jun 5, 2026, 9:59 AM AEST
Intelicare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 205 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 11,500 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 287 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 76,614 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 6,889 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 500,000 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 752,632 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 969,572 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 368,531 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 832,393 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 991,532 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 785,458 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 159,003 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 136,300 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,819 |
| May 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 131,770 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 21,780 |
| May 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 3,549,896 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,000 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 5,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,766,183 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 38,963 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 37,037 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 20,794 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 448,342 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 534,021 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 195,000 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 45,963 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 770,235 |
| Apr 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 1,750,769 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,940,291 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 104,000 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 14,205 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 921,165 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 2,205,301 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 1,044,568 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 378,695 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,264,071 |
| Mar 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 2,059,260 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 299,702 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 114,132 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 17,857 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.65% | 712,849 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 323,629 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 151,132 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,855 |