One Click Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.008	0.008	0.008	0.008	0.008	200
2026-10-19	0.008	0.008	0.008	0.008	0.008	0
2026-10-16	0.008	0.008	0.008	0.008	0.008	10,951
2026-10-15	0.009	0.009	0.009	0.009	0.009	0
2026-10-14	0.009	0.009	0.009	0.009	0.009	0
2026-10-13	0.009	0.009	0.009	0.009	0.009	0
2026-10-12	0.009	0.009	0.009	0.009	0.009	0
2026-10-09	0.009	0.009	0.009	0.009	0.009	0
2026-10-08	0.009	0.009	0.009	0.009	0.009	0
2026-10-07	0.009	0.009	0.009	0.009	0.009	0
2026-10-06	0.009	0.009	0.009	0.009	0.009	30
2026-10-05	0.008	0.009	0.008	0.009	0.009	4,067,403
2026-10-02	0.009	0.009	0.009	0.009	0.009	0
2026-10-01	0.009	0.009	0.009	0.009	0.009	132
2026-09-30	0.009	0.009	0.009	0.009	0.009	909,422
2026-09-29	0.009	0.009	0.009	0.009	0.009	120,053
2026-09-28	0.009	0.009	0.009	0.009	0.009	0
2026-09-25	0.009	0.009	0.009	0.009	0.009	0
2026-09-24	0.009	0.009	0.009	0.009	0.009	120,054
2026-09-23	0.009	0.009	0.009	0.009	0.009	0
2026-09-22	0.009	0.009	0.009	0.009	0.009	0
2026-09-21	0.009	0.009	0.009	0.009	0.009	10,000
2026-09-18	0.010	0.010	0.010	0.010	0.010	40,211
2026-09-17	0.009	0.009	0.009	0.009	0.009	0
2026-09-16	0.009	0.009	0.009	0.009	0.009	0
2026-09-15	0.009	0.009	0.009	0.009	0.009	0
2026-09-14	0.009	0.009	0.009	0.009	0.009	263,353
2026-09-11	0.009	0.009	0.009	0.009	0.009	46,780
2026-09-10	0.009	0.009	0.009	0.009	0.009	64,915
2026-09-09	0.009	0.009	0.008	0.008	0.008	557,703
2026-09-08	0.009	0.009	0.009	0.009	0.009	1,000,000
2026-09-07	0.009	0.010	0.009	0.010	0.010	533,418
2026-09-04	0.009	0.009	0.009	0.009	0.009	0
2026-09-03	0.009	0.009	0.009	0.009	0.009	0
2026-09-02	0.009	0.009	0.009	0.009	0.009	0
2026-09-01	0.009	0.009	0.009	0.009	0.009	491
2026-08-31	0.009	0.009	0.009	0.009	0.009	0
2026-08-28	0.009	0.009	0.009	0.009	0.009	699,784
2026-08-27	0.010	0.010	0.009	0.009	0.009	2,193
2026-08-26	0.010	0.010	0.010	0.010	0.010	0
2026-08-25	0.011	0.011	0.010	0.010	0.010	1,300,243
2026-08-24	0.011	0.012	0.011	0.011	0.011	1,487,165
2026-08-21	0.010	0.011	0.010	0.011	0.011	2,933,486
2026-08-20	0.010	0.010	0.010	0.010	0.010	220,219
2026-08-19	0.009	0.009	0.009	0.009	0.009	0
2026-08-18	0.010	0.010	0.009	0.009	0.009	391,713
2026-08-17	0.010	0.010	0.010	0.010	0.010	0
2026-08-14	0.009	0.010	0.009	0.010	0.010	1,010,854
2026-08-13	0.010	0.010	0.010	0.010	0.010	260
2026-08-12	0.010	0.010	0.010	0.010	0.010	974,826
2026-08-11	0.010	0.010	0.010	0.010	0.010	71,000
2026-08-10	0.010	0.010	0.010	0.010	0.010	200,000
2026-08-07	0.010	0.010	0.010	0.010	0.010	4,750
2026-08-06	0.010	0.010	0.010	0.010	0.010	0
2026-08-05	0.010	0.010	0.010	0.010	0.010	0
2026-08-04	0.010	0.010	0.010	0.010	0.010	0
2026-08-03	0.010	0.010	0.010	0.010	0.010	60,000
2026-07-31	0.010	0.010	0.010	0.010	0.010	14,167
2026-07-30	0.010	0.010	0.010	0.010	0.010	0
2026-07-29	0.010	0.010	0.010	0.010	0.010	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.