Skip to main content
Doctor Care Anywhere Group PLC (ASX:DOC)
Australia flag Australia · Delayed Price · Currency is AUD
0.135
0.00 (0.00%)
Apr 29, 2026, 12:13 PM AEST

ASX:DOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.140.140.140.14-3.57%32
Apr 27, 20260.140.140.140.140.14-3.45%265
Apr 24, 20260.140.150.140.150.153.57%70,704
Apr 23, 20260.140.140.140.140.14-6.67%6,060
Apr 22, 20260.150.150.150.150.15-80,826
Apr 21, 20260.150.150.150.150.15-40,507
Apr 20, 20260.150.150.140.150.15-38,782
Apr 16, 20260.150.150.150.150.157.14%3,691
Apr 15, 20260.140.140.140.140.143.70%368,508
Apr 14, 20260.140.140.140.140.14-4,225
Apr 13, 20260.140.140.140.140.14-77,525
Apr 10, 20260.140.140.130.140.14-23,072
Apr 9, 20260.140.140.140.140.14-3.57%9,634
Apr 8, 20260.140.140.140.140.147.69%34,682
Apr 7, 20260.140.140.130.130.13-3.70%4,369
Apr 2, 20260.130.140.130.140.143.85%32,809
Apr 1, 20260.140.140.130.130.13-7.14%15,074
Mar 31, 20260.130.140.130.140.14-16,024
Mar 30, 20260.140.150.140.140.14-92,535
Mar 27, 20260.150.150.140.140.14-3.45%8,926
Mar 26, 20260.150.150.150.150.157.41%5,000
Mar 25, 20260.140.140.140.140.148.00%10,000
Mar 24, 20260.140.140.120.130.13-7.41%819,446
Mar 23, 20260.140.140.140.140.14-3.57%25,053
Mar 20, 20260.140.150.140.140.143.70%180,863
Mar 19, 20260.150.150.140.140.14-3.57%3,018
Mar 18, 20260.140.140.140.140.14-750
Mar 17, 20260.140.160.140.140.14-320,902
Mar 16, 20260.140.140.140.140.14-37,131
Mar 13, 20260.140.140.140.140.14-24,335
Mar 12, 20260.150.150.130.140.14-3.45%146,563
Mar 11, 20260.150.150.150.150.15-7,742
Mar 10, 20260.150.160.150.150.15-3.33%66,160
Mar 9, 20260.140.150.140.150.157.14%150,872
Mar 6, 20260.160.160.130.140.14-12.50%1,496,084
Mar 5, 20260.170.170.160.160.16-3.03%128,396
Mar 4, 20260.170.170.170.170.17-2.94%20,445
Mar 3, 20260.170.170.170.170.17-1,651
Mar 2, 20260.190.190.170.170.17-8.11%179,845
Feb 27, 20260.190.190.180.190.19-2.63%139,294
Feb 26, 20260.180.190.180.190.19-364,470
Feb 25, 20260.180.190.180.190.198.57%821,474
Feb 24, 20260.180.180.170.180.18-2.78%32,755
Feb 23, 20260.180.180.170.180.185.88%144,803
Feb 20, 20260.180.190.170.170.17-6.85%163,325
Feb 19, 20260.200.200.180.180.18-6.41%52,335
Feb 18, 20260.170.200.170.200.2018.18%424,262
Feb 17, 20260.170.170.160.170.17-2.94%36,495
Feb 16, 20260.170.170.160.170.173.03%351,484
Feb 13, 20260.170.170.160.170.173.13%239,156
Feb 12, 20260.160.160.160.160.16-61,414
Feb 10, 20260.160.160.160.160.16-17,057
Feb 9, 20260.150.160.150.160.166.67%442,722
Feb 6, 20260.150.150.150.150.153.45%2,344
Feb 5, 20260.150.150.150.150.15-9.38%4
Feb 4, 20260.160.160.150.160.163.23%121,982
Feb 3, 20260.160.160.150.160.16-3.13%39,478
Feb 2, 20260.140.160.140.160.1612.28%792,639
Jan 30, 20260.140.150.140.140.141.79%852
Jan 29, 20260.140.140.140.140.14-3.45%121,433
Jan 28, 20260.140.150.140.150.153.57%125,555
Jan 27, 20260.140.150.140.140.14-3.45%16,725
Jan 23, 20260.140.150.140.150.153.57%2,445
Jan 22, 20260.140.140.140.140.14-3.45%160
Jan 21, 20260.150.150.150.150.15-160,000
Jan 20, 20260.150.150.150.150.15-3.33%30,667
Jan 19, 20260.150.150.140.150.153.45%18,222
Jan 16, 20260.150.150.150.150.157.41%10,690
Jan 15, 20260.140.140.140.140.14-6.90%169,546
Jan 14, 20260.150.150.150.150.153.57%697
Jan 13, 20260.140.150.140.140.14-3.45%62,138
Jan 12, 20260.140.150.140.150.153.57%86,933
Jan 9, 20260.150.150.140.140.14-3.45%15,011
Jan 8, 20260.160.160.150.150.15-3.33%64,634
Jan 7, 20260.160.160.150.150.153.45%105,704
Jan 6, 20260.150.150.150.150.15-3.33%30,223
Jan 5, 20260.150.150.150.150.153.45%11,432
Jan 2, 20260.160.160.150.150.15-6.45%38,606
Dec 31, 20250.150.160.140.160.1610.71%107,429
Dec 30, 20250.140.140.140.140.14-635
Dec 29, 20250.150.150.140.140.14-3.45%41,037
Dec 24, 20250.130.150.130.150.1520.83%192,503
Dec 23, 20250.120.120.120.120.12-16,905
Dec 22, 20250.120.120.120.120.12-17,196
Dec 19, 20250.130.130.120.120.12-10,869
Dec 18, 20250.130.130.120.120.12-7.69%6,689
Dec 17, 20250.120.130.120.130.138.33%23,741
Dec 16, 20250.120.120.120.120.12-310
Dec 15, 20250.120.120.120.120.12-7.69%18,050
Dec 12, 20250.130.130.130.130.13-7,692
Dec 11, 20250.130.140.130.130.13-10,669
Dec 10, 20250.130.130.130.130.13-20,000
Dec 9, 20250.130.130.130.130.13-9,000
Dec 8, 20250.130.130.130.130.13-3.70%110,000
Dec 5, 20250.140.140.140.140.14-3.57%7,758
Dec 4, 20250.140.140.140.140.143.70%4,934
Dec 3, 20250.140.140.140.140.143.85%30
Dec 2, 20250.130.130.130.130.13-3.70%5,530
Dec 1, 20250.130.140.130.140.143.85%2,152
Nov 28, 20250.130.130.130.130.13-5,000