One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.009	0.009	0.009	0.009	0.009	31
2026-05-04	0.009	0.009	0.009	0.009	0.009	0
2026-05-01	0.009	0.009	0.009	0.009	0.009	18,848
2026-04-30	0.009	0.009	0.009	0.009	0.009	2,881,153
2026-04-29	0.008	0.008	0.008	0.008	0.008	2,000,000
2026-04-28	0.009	0.009	0.009	0.009	0.009	0
2026-04-27	0.010	0.010	0.009	0.009	0.009	145,731
2026-04-24	0.010	0.010	0.010	0.010	0.010	71,000
2026-04-23	0.009	0.009	0.009	0.009	0.009	2,387,257
2026-04-22	0.010	0.010	0.010	0.010	0.010	100
2026-04-21	0.010	0.010	0.010	0.010	0.010	962,250
2026-04-20	0.010	0.010	0.010	0.010	0.010	0
2026-04-17	0.010	0.010	0.010	0.010	0.010	1,676,920
2026-04-16	0.009	0.009	0.009	0.009	0.009	22,620
2026-04-15	0.009	0.010	0.009	0.009	0.009	2,460,860
2026-04-14	0.010	0.010	0.010	0.010	0.010	50,000
2026-04-13	0.009	0.010	0.009	0.010	0.010	142,724
2026-04-10	0.009	0.009	0.009	0.009	0.009	0
2026-04-09	0.009	0.009	0.009	0.009	0.009	1,140,000
2026-04-08	0.008	0.008	0.008	0.008	0.008	0
2026-04-07	0.008	0.008	0.008	0.008	0.008	0
2026-04-02	0.009	0.009	0.008	0.008	0.008	2,601,566
2026-04-01	0.009	0.009	0.008	0.008	0.008	370,505
2026-03-31	0.010	0.010	0.009	0.009	0.009	4,917,385
2026-03-30	0.009	0.009	0.009	0.009	0.009	450
2026-03-27	0.009	0.009	0.009	0.009	0.009	18,344
2026-03-26	0.009	0.009	0.009	0.009	0.009	0
2026-03-25	0.009	0.009	0.009	0.009	0.009	1,936,942
2026-03-24	0.010	0.010	0.009	0.009	0.009	472,878
2026-03-23	0.010	0.010	0.009	0.010	0.010	395,983
2026-03-20	0.010	0.010	0.010	0.010	0.010	0
2026-03-19	0.010	0.010	0.009	0.010	0.010	3,287,799
2026-03-18	0.010	0.010	0.010	0.010	0.010	1,214,316
2026-03-17	0.009	0.009	0.009	0.009	0.009	0
2026-03-16	0.009	0.009	0.009	0.009	0.009	0
2026-03-13	0.009	0.009	0.009	0.009	0.009	204,684
2026-03-12	0.009	0.009	0.009	0.009	0.009	1,359,341
2026-03-11	0.009	0.009	0.009	0.009	0.009	0
2026-03-10	0.010	0.010	0.009	0.009	0.009	226,768
2026-03-09	0.010	0.010	0.009	0.010	0.010	3,995,646
2026-03-06	0.009	0.009	0.009	0.009	0.009	0
2026-03-05	0.009	0.009	0.009	0.009	0.009	542,636
2026-03-04	0.009	0.009	0.009	0.009	0.009	195,194
2026-03-03	0.008	0.009	0.008	0.009	0.009	34,861
2026-03-02	0.009	0.009	0.008	0.008	0.008	418,194
2026-02-27	0.008	0.009	0.008	0.009	0.009	1,434,618
2026-02-26	0.009	0.009	0.009	0.009	0.009	1,045,493
2026-02-25	0.008	0.008	0.008	0.008	0.008	7,000
2026-02-24	0.009	0.009	0.009	0.009	0.009	1,312,338
2026-02-23	0.009	0.009	0.008	0.008	0.008	586,579
2026-02-20	0.009	0.009	0.009	0.009	0.009	977
2026-02-19	0.009	0.009	0.009	0.009	0.009	0
2026-02-18	0.009	0.009	0.009	0.009	0.009	0
2026-02-17	0.009	0.009	0.009	0.009	0.009	403,768
2026-02-16	0.009	0.009	0.009	0.009	0.009	211,800
2026-02-13	0.009	0.009	0.009	0.009	0.009	3,476,468
2026-02-12	0.009	0.009	0.009	0.009	0.009	0
2026-02-11	0.009	0.009	0.009	0.009	0.009	194,142
2026-02-10	0.008	0.008	0.008	0.008	0.008	135,000
2026-02-09	0.009	0.009	0.008	0.008	0.008	264,259

← NewerPage 3 of 5 · 255 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.