One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.009	0.010	0.009	0.010	0.010	99,304
2024-09-04	0.010	0.010	0.008	0.008	0.008	1,267,882
2024-09-03	0.010	0.010	0.009	0.009	0.009	369,218
2024-09-02	0.010	0.010	0.010	0.010	0.010	479,812
2024-08-30	0.010	0.010	0.009	0.009	0.009	615,188
2024-08-29	0.010	0.012	0.010	0.010	0.010	2,687,608
2024-08-28	0.009	0.009	0.009	0.009	0.009	0
2024-08-27	0.009	0.009	0.009	0.009	0.009	517
2024-08-26	0.009	0.009	0.009	0.009	0.009	627
2024-08-23	0.009	0.009	0.009	0.009	0.009	0
2024-08-22	0.009	0.009	0.009	0.009	0.009	0
2024-08-21	0.009	0.009	0.009	0.009	0.009	31,901
2024-08-20	0.010	0.010	0.010	0.010	0.010	1,158,891
2024-08-19	0.010	0.010	0.009	0.009	0.009	517,343
2024-08-16	0.009	0.010	0.009	0.009	0.009	401,555
2024-08-15	0.008	0.008	0.008	0.008	0.008	0
2024-08-14	0.008	0.008	0.008	0.008	0.008	467
2024-08-13	0.008	0.008	0.008	0.008	0.008	0
2024-08-12	0.008	0.008	0.008	0.008	0.008	0
2024-08-09	0.009	0.009	0.008	0.008	0.008	87,903
2024-08-08	0.010	0.010	0.009	0.009	0.009	508,137
2024-08-07	0.009	0.010	0.009	0.009	0.009	887,564
2024-08-06	0.008	0.008	0.008	0.008	0.008	431,093
2024-08-05	0.009	0.009	0.008	0.008	0.008	3,735,573
2024-08-02	0.010	0.010	0.010	0.010	0.010	495,471
2024-08-01	0.012	0.012	0.010	0.010	0.010	6,508,098
2024-07-31	0.013	0.013	0.013	0.013	0.013	201,682
2024-07-30	0.012	0.013	0.012	0.013	0.013	25,642
2024-07-29	0.012	0.012	0.012	0.012	0.012	486
2024-07-26	0.013	0.013	0.012	0.012	0.012	695,194
2024-07-25	0.014	0.014	0.012	0.013	0.013	1,046,435
2024-07-24	0.015	0.017	0.014	0.014	0.014	1,877,098
2024-07-23	0.012	0.013	0.012	0.013	0.013	466,376
2024-07-22	0.014	0.014	0.013	0.013	0.013	37,010
2024-07-19	0.015	0.015	0.014	0.014	0.014	647,888
2024-07-18	0.017	0.017	0.016	0.016	0.016	1,399,863
2024-07-17	0.015	0.015	0.015	0.015	0.015	321,593
2024-07-16	0.015	0.015	0.014	0.014	0.014	407,785
2024-07-15	0.017	0.017	0.015	0.015	0.015	1,209,990
2024-07-12	0.017	0.017	0.017	0.017	0.017	299,601
2024-07-11	0.016	0.017	0.016	0.017	0.017	1,090,847
2024-07-10	0.016	0.017	0.015	0.017	0.017	613,451
2024-07-09	0.017	0.017	0.017	0.017	0.017	214,316
2024-07-08	0.016	0.017	0.016	0.017	0.017	72,736
2024-07-05	0.015	0.016	0.015	0.015	0.015	2,755,929
2024-07-04	0.017	0.017	0.015	0.016	0.016	2,211,043
2024-07-03	0.016	0.017	0.014	0.017	0.017	3,374,847
2024-07-02	0.013	0.016	0.013	0.015	0.015	2,054,186
2024-07-01	0.011	0.013	0.011	0.012	0.012	1,994,221
2024-06-28	0.009	0.011	0.009	0.011	0.011	917,135
2024-06-27	0.010	0.010	0.010	0.010	0.010	899,770
2024-06-26	0.010	0.010	0.009	0.010	0.010	6,008,163
2024-06-25	0.010	0.010	0.009	0.009	0.009	780,587
2024-06-24	0.009	0.009	0.009	0.009	0.009	466,989
2024-06-21	0.010	0.010	0.009	0.009	0.009	107,664
2024-06-20	0.010	0.010	0.010	0.010	0.010	101,543
2024-06-19	0.009	0.010	0.009	0.010	0.010	1,449,085
2024-06-18	0.010	0.010	0.009	0.009	0.009	1,050,636
2024-06-17	0.010	0.010	0.010	0.010	0.010	101,178
2024-06-14	0.009	0.010	0.009	0.010	0.010	337,421

← NewerPage 10 of 18 · 1,029 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.