InvestSMART

InteliCare Holdings Limited (ASX: ICR) - Share Price

Current share price for ICR : $0.018 0.002 (10%)+

InteliCare Holdings Limited's current share price is $0.02. This constitutes a share price movement of -14.29% when compared to its closing share price of $0.02 seven days ago. Relative to today's opening stock price, the ICR stock price is down 0.002 or -10%.

ICR Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.024 0.032 0.014 0.018 524,008 -0.006 (-25%)
Last Year (2025) 0.007 0.035 0.005 0.024 750,846 0.017 (242.86%)
This Financial Year (FY2027) 0.019 0.022 0.018 0.018 173,030 -0.001 (-5.26%)
Last Financial Year (FY2026) 0.006 0.035 0.006 0.018 799,782 0.012 (200%)

ICR Share Price History

Date Open High Low Close Volume Daily Movement
3 Dec 2020 0.26 0.265 0.26 0.265 126,745 0.005 (1.92%)
2 Dec 2020 0.255 0.27 0.255 0.26 41,718 0.005 (1.96%)
1 Dec 2020 0.265 0.265 0.255 0.255 76,847 -0.01 (-3.77%)
30 Nov 2020 0.255 0.265 0.255 0.265 40,889 0.01 (3.92%)
27 Nov 2020 0.26 0.26 0.25 0.25 55,693 -0.01 (-3.85%)
26 Nov 2020 0.26 0.26 0.255 0.255 27,000 -0.005 (-1.92%)
25 Nov 2020 0.28 0.29 0.26 0.26 91,458 -0.02 (-7.14%)
24 Nov 2020 0.275 0.28 0.255 0.265 174,344 -0.01 (-3.64%)
23 Nov 2020 0.245 0.275 0.245 0.275 267,660 0.03 (12.24%)
20 Nov 2020 0.24 0.245 0.24 0.245 125,933 0.005 (2.08%)
19 Nov 2020 0.235 0.25 0.235 0.25 253,572 0.015 (6.38%)
18 Nov 2020 0.23 0.23 0.22 0.225 144,554 -0.005 (-2.17%)
17 Nov 2020 0.225 0.23 0.22 0.225 138,778 0 (0%)
16 Nov 2020 0.225 0.225 0.225 0.225 17,582 0 (0%)
13 Nov 2020 0.24 0.24 0.225 0.235 233,169 -0.005 (-2.08%)
12 Nov 2020 0.245 0.25 0.24 0.24 216,781 -0.005 (-2.04%)
11 Nov 2020 0.255 0.255 0.25 0.25 43,937 -0.005 (-1.96%)
10 Nov 2020 0.265 0.265 0.255 0.255 81,165 -0.01 (-3.77%)
9 Nov 2020 0.26 0.265 0.26 0.265 50,795 0.005 (1.92%)
6 Nov 2020 0.26 0.27 0.26 0.26 191,661 0 (0%)
5 Nov 2020 0.28 0.28 0.26 0.275 122,496 -0.005 (-1.79%)
4 Nov 2020 0.27 0.27 0.27 0.27 7,350 0 (0%)
3 Nov 2020 0.275 0.28 0.27 0.27 40,327 -0.005 (-1.82%)
2 Nov 2020 0.27 0.28 0.27 0.28 68,303 0.01 (3.70%)
30 Oct 2020 0.29 0.29 0.275 0.275 90,235 -0.015 (-5.17%)

1426 - 1450 of 1563 results

Page 58 of 63

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.