Careteq Ltd Historical Data - CTQ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Careteq Ltd (CTQ)
Careteq Ltd (CTQ) Historical

Careteq Ltd (CTQ)

0.012

-0.004

( -25.00% )

Updated: 12:01:48

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-14.2857142857	0.014	0.016	0.012	555309	0.0158961	DE
4	-0.0005	-4	0.0125	0.018	0.012	1233829	0.0156508	DE
12	-0.001	-7.69230769231	0.013	0.018	0.012	787782	0.01451951	DE
26	-0.012	-50	0.024	0.024	0.011	950802	0.01595535	DE
52	-0.014	-53.8461538462	0.026	0.034	0.011	670617	0.01916861	DE
156	-0.153	-92.7272727273	0.165	0.19	0.011	369027	0.03944034	DE
260	-0.153	-92.7272727273	0.165	0.19	0.011	369027	0.03944034	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1725862500	0.013	0	0.00	0.013	0.013	0.013	0
1725603300	0.013	-0.003	-18.75	0.013	0.013	0.013	38465
1725516900	0.016	0	0.00	0.016	0.016	0.016	0
1725430500	0.016	0.002	14.29	0.014	0.016	0.014	1072152
1725344100	0.014	0	0.00	0.014	0.014	0.014	0
1725257700	0.014	0	0.00	0.014	0.014	0.014	0
1724998500	0.014	0	0.00	0.014	0.014	0.014	0
1724912100	0.014	-0.001	-6.67	0.014	0.014	0.014	10000
1724825700	0.015	0	0.00	0.015	0.015	0.015	0
1724739300	0.015	0	0.00	0.015	0.015	0.015	3391430
1724652900	0.015	-0.001	-6.25	0.015	0.015	0.015	1075000
1724393700	0.016	0	0.00	0.016	0.016	0.016	467503
1724307300	0.016	-0.002	-11.11	0.016	0.016	0.016	1156254
1724220900	0.018	0.002	12.50	0.016	0.018	0.016	146666
1724134500	0.016	0	0.00	0.016	0.017	0.015	2018033
1724048100	0.016	0.004	33.33	0.0125	0.018	0.0125	2962784
1723788900	0.012	0	0.00	0.012	0.012	0.012	0
1723702500	0.012	0	0.00	0.012	0.012	0.012	0
1723616100	0.012	0	0.00	0.012	0.012	0.012	0
1723529700	0.012	0	0.00	0.012	0.012	0.012	0
1723443300	0.012	0	0.00	0.012	0.012	0.012	0
1723184100	0.012	-0.001	-7.69	0.013	0.013	0.012	1749051
1723097700	0.013	-0.001	-7.14	0.013	0.013	0.012	150393
1723011300	0.014	0.001	7.69	0.012	0.014	0.012	1303311
1722924900	0.013	-0.001	-7.14	0.014	0.014	0.013	55499
1722838500	0.014	0	0.00	0.014	0.014	0.014	100000
1722579300	0.014	0	0.00	0.014	0.014	0.014	0
1722492900	0.014	0	0.00	0.014	0.014	0.014	0
1722406500	0.014	-0.001	-6.67	0.014	0.014	0.014	1092624
1722320100	0.015	0	0.00	0.015	0.015	0.015	0
1722233700	0.015	0.002	15.38	0.013	0.015	0.013	383542
1721974500	0.013	0	0.00	0.013	0.013	0.013	0
1721888100	0.013	-0.002	-13.33	0.013	0.013	0.013	400000
1721801700	0.015	0	0.00	0.015	0.015	0.015	0
1721715300	0.015	0	0.00	0.015	0.015	0.015	0
1721628900	0.015	0	0.00	0.015	0.015	0.015	0
1721369700	0.015	0	0.00	0.015	0.015	0.015	0
1721283300	0.015	0.002	15.38	0.015	0.015	0.015	153333
1721196900	0.013	0	0.00	0.013	0.013	0.013	0
1721110500	0.013	0	0.00	0.013	0.013	0.013	0
1721024100	0.013	0	0.00	0.013	0.013	0.013	0
1720764900	0.013	-0.001	-7.14	0.013	0.013	0.013	238180
1720678500	0.014	0	0.00	0.014	0.014	0.014	0
1720592100	0.014	-0.002	-12.50	0.016	0.016	0.014	1551939
1720505700	0.016	0.002	14.29	0.014	0.018	0.012	1887803
1720419300	0.014	0.002	16.67	0.013	0.014	0.013	1026551
1720160100	0.012	0	0.00	0.012	0.012	0.012	0
1720073700	0.012	0	0.00	0.012	0.012	0.012	787963
1719987300	0.012	-0.001	-7.69	0.012	0.012	0.012	334471
1719900900	0.013	0	0.00	0.013	0.013	0.013	0
1719814500	0.013	0	0.00	0.013	0.013	0.013	115257
1719555300	0.013	0	0.00	0.013	0.013	0.013	538419
1719468900	0.013	0	0.00	0.013	0.013	0.013	82064
1719382500	0.013	0	0.00	0.013	0.013	0.013	1000000
1719296100	0.013	0	0.00	0.013	0.013	0.013	290371
1719209700	0.013	0	0.00	0.013	0.013	0.013	494728
1718950500	0.013	-0.001	-7.14	0.013	0.014	0.013	129239
1718864100	0.014	0.001	7.69	0.014	0.014	0.014	250000
1718777700	0.013	0	0.00	0.013	0.013	0.013	0
1718691300	0.013	0	0.00	0.013	0.013	0.013	256411
1718604900	0.013	0	0.00	0.013	0.013	0.013	862935
1718345700	0.013	0.001	8.33	0.012	0.013	0.012	154033
1718259300	0.012	0	0.00	0.012	0.012	0.012	48849
1718172900	0.012	0	0.00	0.012	0.012	0.012	63505
1718086500	0.012	-0.001	-7.69	0.013	0.013	0.012	736907

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions