One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.012	0.012	0.010	0.010	0.010	988,767
2025-08-15	0.012	0.012	0.012	0.012	0.012	300,000
2025-08-14	0.013	0.013	0.012	0.013	0.013	2,399,007
2025-08-13	0.013	0.014	0.012	0.014	0.014	10,603,081
2025-08-12	0.011	0.013	0.011	0.012	0.012	3,195,926
2025-08-11	0.011	0.011	0.011	0.011	0.011	0
2025-08-08	0.011	0.011	0.011	0.011	0.011	0
2025-08-07	0.012	0.012	0.011	0.011	0.011	30,940
2025-08-06	0.012	0.012	0.011	0.011	0.011	213,227
2025-08-05	0.011	0.012	0.011	0.012	0.012	1,240,783
2025-08-04	0.011	0.013	0.011	0.011	0.011	4,415,059
2025-08-01	0.010	0.010	0.010	0.010	0.010	325
2025-07-31	0.010	0.011	0.010	0.011	0.011	2,208,895
2025-07-30	0.009	0.010	0.009	0.010	0.010	1,151,124
2025-07-29	0.010	0.010	0.009	0.009	0.009	393,378
2025-07-28	0.009	0.009	0.009	0.009	0.009	245,100
2025-07-25	0.009	0.010	0.009	0.010	0.010	588,631
2025-07-24	0.009	0.009	0.009	0.009	0.009	543,806
2025-07-23	0.010	0.012	0.009	0.009	0.009	10,397,619
2025-07-22	0.009	0.009	0.009	0.009	0.009	128,397
2025-07-21	0.009	0.010	0.009	0.009	0.009	533,678
2025-07-18	0.009	0.009	0.009	0.009	0.009	656,142
2025-07-17	0.009	0.009	0.008	0.008	0.008	623,196
2025-07-16	0.008	0.008	0.008	0.008	0.008	4,215
2025-07-15	0.008	0.009	0.008	0.009	0.009	290,531
2025-07-14	0.010	0.010	0.010	0.010	0.010	0
2025-07-11	0.009	0.010	0.009	0.010	0.010	2,127,788
2025-07-10	0.008	0.009	0.008	0.009	0.009	1,258,369
2025-07-09	0.008	0.009	0.008	0.008	0.008	302,337
2025-07-08	0.009	0.009	0.008	0.008	0.008	2,363,522
2025-07-07	0.010	0.011	0.009	0.009	0.009	1,996,289
2025-07-04	0.010	0.010	0.009	0.010	0.010	103,638
2025-07-03	0.009	0.009	0.009	0.009	0.009	0
2025-07-02	0.009	0.009	0.009	0.009	0.009	385,000
2025-07-01	0.009	0.010	0.009	0.009	0.009	177,034
2025-06-30	0.009	0.009	0.009	0.009	0.009	173,762
2025-06-27	0.009	0.010	0.009	0.010	0.010	526,551
2025-06-26	0.009	0.009	0.008	0.008	0.008	182,576
2025-06-25	0.008	0.008	0.008	0.008	0.008	367,459
2025-06-24	0.008	0.008	0.008	0.008	0.008	1,359,477
2025-06-23	0.008	0.008	0.008	0.008	0.008	0
2025-06-20	0.008	0.008	0.008	0.008	0.008	1,610,007
2025-06-19	0.009	0.009	0.009	0.009	0.009	0
2025-06-18	0.009	0.009	0.009	0.009	0.009	50,000
2025-06-17	0.008	0.009	0.008	0.008	0.008	779,935
2025-06-16	0.007	0.008	0.007	0.008	0.008	3,792
2025-06-13	0.007	0.007	0.007	0.007	0.007	20,052
2025-06-12	0.008	0.009	0.008	0.008	0.008	677,838
2025-06-11	0.008	0.008	0.008	0.008	0.008	185,755
2025-06-10	0.008	0.008	0.008	0.008	0.008	990,912
2025-06-06	0.007	0.007	0.007	0.007	0.007	3,300
2025-06-05	0.008	0.008	0.008	0.008	0.008	4,514,785
2025-06-04	0.008	0.009	0.008	0.009	0.009	141,466
2025-06-03	0.009	0.009	0.008	0.008	0.008	472,081
2025-06-02	0.008	0.008	0.008	0.008	0.008	464,510
2025-05-30	0.007	0.007	0.007	0.007	0.007	648,955
2025-05-29	0.008	0.008	0.008	0.008	0.008	1,041,263
2025-05-28	0.008	0.008	0.008	0.008	0.008	49,787
2025-05-27	0.008	0.008	0.008	0.008	0.008	2,200,000
2025-05-26	0.007	0.008	0.007	0.008	0.008	632,627

← NewerPage 6 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.