One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.009	0.009	0.009	0.009	0.009	184,201
2026-02-05	0.009	0.010	0.009	0.009	0.009	3,318,291
2026-02-04	0.010	0.010	0.010	0.010	0.010	1,405,277
2026-02-03	0.010	0.010	0.010	0.010	0.010	0
2026-02-02	0.010	0.010	0.010	0.010	0.010	0
2026-01-30	0.010	0.010	0.010	0.010	0.010	1,495,531
2026-01-29	0.010	0.010	0.010	0.010	0.010	400,000
2026-01-28	0.010	0.010	0.010	0.010	0.010	6,500
2026-01-27	0.010	0.010	0.010	0.010	0.010	104,461
2026-01-23	0.011	0.011	0.010	0.010	0.010	298,890
2026-01-22	0.010	0.010	0.010	0.010	0.010	12,500
2026-01-21	0.010	0.010	0.010	0.010	0.010	951,488
2026-01-20	0.009	0.009	0.009	0.009	0.009	125,388
2026-01-19	0.010	0.010	0.010	0.010	0.010	548,000
2026-01-16	0.011	0.011	0.011	0.011	0.011	155,044
2026-01-15	0.011	0.011	0.010	0.010	0.010	3,734,722
2026-01-14	0.011	0.011	0.011	0.011	0.011	240,625
2026-01-13	0.011	0.011	0.011	0.011	0.011	1,008,200
2026-01-12	0.012	0.012	0.011	0.011	0.011	1,115,501
2026-01-09	0.010	0.010	0.010	0.010	0.010	0
2026-01-08	0.010	0.010	0.010	0.010	0.010	0
2026-01-07	0.010	0.010	0.010	0.010	0.010	0
2026-01-06	0.011	0.011	0.010	0.010	0.010	619,235
2026-01-05	0.011	0.011	0.011	0.011	0.011	400,986
2026-01-02	0.010	0.011	0.010	0.011	0.011	511,313
2025-12-31	0.010	0.010	0.009	0.010	0.010	5,757,308
2025-12-30	0.010	0.010	0.010	0.010	0.010	0
2025-12-29	0.010	0.010	0.010	0.010	0.010	503,440
2025-12-24	0.011	0.011	0.010	0.010	0.010	741,584
2025-12-23	0.011	0.011	0.011	0.011	0.011	125,622
2025-12-22	0.011	0.011	0.011	0.011	0.011	0
2025-12-19	0.011	0.011	0.011	0.011	0.011	706,500
2025-12-18	0.012	0.012	0.011	0.011	0.011	3,114,693
2025-12-17	0.011	0.011	0.011	0.011	0.011	7,216
2025-12-16	0.011	0.011	0.011	0.011	0.011	160,176
2025-12-15	0.012	0.012	0.011	0.011	0.011	3,402,429
2025-12-12	0.011	0.012	0.011	0.012	0.012	5,899,954
2025-12-11	0.011	0.011	0.011	0.011	0.011	4,839,515
2025-12-10	0.011	0.011	0.011	0.011	0.011	50,000
2025-12-09	0.010	0.010	0.010	0.010	0.010	339,072
2025-12-08	0.010	0.010	0.010	0.010	0.010	834,159
2025-12-05	0.010	0.010	0.010	0.010	0.010	42,949
2025-12-04	0.010	0.010	0.010	0.010	0.010	2,299,316
2025-12-03	0.010	0.010	0.010	0.010	0.010	575,000
2025-12-02	0.010	0.010	0.010	0.010	0.010	740,000
2025-12-01	0.010	0.010	0.010	0.010	0.010	2,250,000
2025-11-28	0.011	0.011	0.011	0.011	0.011	0
2025-11-27	0.010	0.011	0.010	0.011	0.011	164,355
2025-11-26	0.009	0.011	0.009	0.011	0.011	4,748,643
2025-11-25	0.009	0.009	0.009	0.009	0.009	2,249,653
2025-11-24	0.009	0.009	0.009	0.009	0.009	4,677
2025-11-21	0.010	0.010	0.010	0.010	0.010	15,710
2025-11-20	0.010	0.010	0.010	0.010	0.010	301,414
2025-11-19	0.009	0.009	0.009	0.009	0.009	0
2025-11-18	0.010	0.010	0.009	0.009	0.009	5,705,606
2025-11-17	0.010	0.011	0.010	0.011	0.011	147,204
2025-11-14	0.010	0.011	0.010	0.011	0.011	3,119,850
2025-11-13	0.011	0.011	0.011	0.011	0.011	20,079
2025-11-12	0.010	0.010	0.010	0.010	0.010	220,691
2025-11-11	0.010	0.011	0.010	0.011	0.011	2,115,740

← NewerPage 4 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.