One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.010	0.010	0.010	0.010	0.010	0
2026-07-28	0.010	0.010	0.010	0.010	0.010	291,667
2026-07-27	0.011	0.011	0.011	0.011	0.011	88,704
2026-07-24	0.010	0.011	0.010	0.011	0.011	460,909
2026-07-23	0.010	0.010	0.010	0.010	0.010	3,016,802
2026-07-22	0.011	0.011	0.011	0.011	0.011	15,000,000
2026-07-21	0.012	0.012	0.010	0.011	0.011	15,319,754
2026-07-20	0.012	0.012	0.012	0.012	0.012	333,550
2026-07-17	0.011	0.011	0.011	0.011	0.011	10,769
2026-07-16	0.011	0.011	0.011	0.011	0.011	223,277
2026-07-15	0.011	0.011	0.011	0.011	0.011	276,723
2026-07-14	0.011	0.011	0.011	0.011	0.011	299,462
2026-07-13	0.011	0.011	0.011	0.011	0.011	0
2026-07-10	0.011	0.011	0.011	0.011	0.011	100,000
2026-07-09	0.011	0.011	0.011	0.011	0.011	1,421,233
2026-07-08	0.012	0.012	0.012	0.012	0.012	1,235,885
2026-07-07	0.011	0.011	0.011	0.011	0.011	318,970
2026-07-06	0.012	0.012	0.012	0.012	0.012	2,616,193
2026-07-03	0.012	0.014	0.012	0.014	0.014	4,805,929
2026-07-02	0.011	0.012	0.011	0.012	0.012	6,261,922
2026-07-01	0.011	0.011	0.011	0.011	0.011	1,330,901
2026-06-30	0.009	0.010	0.009	0.010	0.010	1,738,349
2026-06-29	0.010	0.010	0.009	0.009	0.009	521,998
2026-06-26	0.010	0.010	0.009	0.010	0.010	2,795,977
2026-06-25	0.009	0.009	0.009	0.009	0.009	106,636
2026-06-24	0.009	0.009	0.009	0.009	0.009	7,584
2026-06-23	0.009	0.009	0.009	0.009	0.009	4,226,500
2026-06-22	0.009	0.009	0.009	0.009	0.009	2,434,627
2026-06-19	0.009	0.009	0.009	0.009	0.009	3,149,202
2026-06-18	0.010	0.010	0.010	0.010	0.010	0
2026-06-17	0.010	0.010	0.010	0.010	0.010	0
2026-06-16	0.010	0.010	0.010	0.010	0.010	27
2026-06-15	0.010	0.010	0.010	0.010	0.010	1,070,000
2026-06-12	0.010	0.010	0.009	0.010	0.010	1,877,500
2026-06-11	0.009	0.010	0.009	0.010	0.010	2,490,123
2026-06-10	0.010	0.010	0.010	0.010	0.010	1,467,749
2026-06-09	0.009	0.010	0.009	0.010	0.010	149,999
2026-06-05	0.009	0.009	0.009	0.009	0.009	1,065,859
2026-06-04	0.010	0.010	0.010	0.010	0.010	0
2026-06-03	0.010	0.010	0.010	0.010	0.010	3,865,498
2026-06-02	0.010	0.010	0.010	0.010	0.010	359,252
2026-06-01	0.010	0.010	0.010	0.010	0.010	1,386
2026-05-29	0.010	0.010	0.010	0.010	0.010	1,537,302
2026-05-28	0.010	0.010	0.010	0.010	0.010	1,500,000
2026-05-27	0.010	0.010	0.010	0.010	0.010	4,787,450
2026-05-26	0.009	0.009	0.009	0.009	0.009	2,699,797
2026-05-25	0.009	0.009	0.009	0.009	0.009	168,971
2026-05-22	0.009	0.009	0.009	0.009	0.009	32,284
2026-05-21	0.009	0.009	0.009	0.009	0.009	1,203,301
2026-05-20	0.009	0.009	0.009	0.009	0.009	56,000
2026-05-19	0.009	0.009	0.009	0.009	0.009	55,697
2026-05-18	0.009	0.010	0.009	0.009	0.009	4,944,924
2026-05-15	0.009	0.009	0.009	0.009	0.009	0
2026-05-14	0.009	0.009	0.009	0.009	0.009	0
2026-05-13	0.009	0.009	0.009	0.009	0.009	500,000
2026-05-12	0.009	0.009	0.009	0.009	0.009	728,032
2026-05-11	0.009	0.009	0.009	0.009	0.009	1,500,100
2026-05-08	0.009	0.009	0.009	0.009	0.009	0
2026-05-07	0.009	0.009	0.009	0.009	0.009	1,959,212
2026-05-06	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 2 of 18 · 1,028 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.