One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.010	0.010	0.010	0.010	0.010	6,447
2025-11-07	0.010	0.010	0.010	0.010	0.010	2,901,794
2025-11-06	0.010	0.010	0.010	0.010	0.010	0
2025-11-05	0.010	0.010	0.010	0.010	0.010	2,108,024
2025-11-04	0.011	0.011	0.010	0.011	0.011	4,945,726
2025-11-03	0.010	0.011	0.010	0.011	0.011	94,289
2025-10-31	0.010	0.010	0.010	0.010	0.010	12,722
2025-10-30	0.011	0.012	0.011	0.012	0.012	1,130,723
2025-10-29	0.011	0.011	0.011	0.011	0.011	521
2025-10-28	0.012	0.012	0.011	0.011	0.011	2,703,640
2025-10-27	0.010	0.011	0.010	0.011	0.011	9,096,536
2025-10-24	0.011	0.012	0.011	0.011	0.011	9,828,935
2025-10-23	0.011	0.011	0.011	0.011	0.011	50,000
2025-10-22	0.012	0.012	0.010	0.010	0.010	1,008,326
2025-10-21	0.011	0.012	0.011	0.012	0.012	53,718
2025-10-20	0.011	0.011	0.010	0.011	0.011	942,973
2025-10-17	0.011	0.012	0.011	0.011	0.011	15,961,080
2025-10-16	0.011	0.012	0.011	0.012	0.012	7,671,581
2025-10-15	0.010	0.010	0.010	0.010	0.010	2,884,346
2025-10-14	0.010	0.010	0.010	0.010	0.010	502,750
2025-10-13	0.011	0.011	0.011	0.011	0.011	90,909
2025-10-10	0.010	0.011	0.010	0.011	0.011	4,734,066
2025-10-09	0.010	0.010	0.010	0.010	0.010	1,835,000
2025-10-08	0.011	0.011	0.010	0.010	0.010	2,063,805
2025-10-07	0.010	0.011	0.010	0.011	0.011	3,105,711
2025-10-06	0.009	0.009	0.009	0.009	0.009	591,584
2025-10-03	0.011	0.011	0.010	0.010	0.010	59,750
2025-10-02	0.010	0.010	0.010	0.010	0.010	913,963
2025-10-01	0.009	0.009	0.009	0.009	0.009	0
2025-09-30	0.009	0.009	0.009	0.009	0.009	798,775
2025-09-29	0.010	0.010	0.010	0.010	0.010	0
2025-09-26	0.010	0.010	0.010	0.010	0.010	99,400
2025-09-25	0.010	0.010	0.010	0.010	0.010	10,503
2025-09-24	0.009	0.009	0.009	0.009	0.009	755,854
2025-09-23	0.010	0.010	0.010	0.010	0.010	30
2025-09-22	0.010	0.010	0.010	0.010	0.010	752,497
2025-09-19	0.010	0.010	0.010	0.010	0.010	1,741,674
2025-09-18	0.011	0.011	0.011	0.011	0.011	136
2025-09-17	0.011	0.011	0.011	0.011	0.011	3,487,340
2025-09-16	0.010	0.010	0.010	0.010	0.010	889,999
2025-09-15	0.010	0.010	0.010	0.010	0.010	893
2025-09-12	0.011	0.011	0.011	0.011	0.011	4,035,882
2025-09-11	0.010	0.011	0.010	0.011	0.011	3,055,623
2025-09-10	0.010	0.010	0.010	0.010	0.010	782,458
2025-09-09	0.010	0.010	0.010	0.010	0.010	1,877,031
2025-09-08	0.010	0.010	0.010	0.010	0.010	13,887
2025-09-05	0.010	0.010	0.010	0.010	0.010	200,000
2025-09-04	0.010	0.011	0.010	0.010	0.010	234,895
2025-09-03	0.010	0.010	0.010	0.010	0.010	1,645,429
2025-09-02	0.010	0.010	0.010	0.010	0.010	5,168,539
2025-09-01	0.012	0.012	0.012	0.012	0.012	250
2025-08-29	0.011	0.011	0.011	0.011	0.011	287,026
2025-08-28	0.011	0.012	0.011	0.011	0.011	356,721
2025-08-27	0.011	0.011	0.011	0.011	0.011	1,062,480
2025-08-26	0.011	0.012	0.011	0.011	0.011	545,552
2025-08-25	0.011	0.011	0.010	0.011	0.011	1,496,474
2025-08-22	0.011	0.011	0.010	0.010	0.010	22,019
2025-08-21	0.010	0.010	0.009	0.010	0.010	356,178
2025-08-20	0.010	0.010	0.010	0.010	0.010	1,000,000
2025-08-19	0.010	0.010	0.010	0.010	0.010	494,287

← NewerPage 5 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.