One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.006	0.007	0.006	0.007	0.007	2,777,554
2025-05-22	0.007	0.008	0.007	0.007	0.007	1,035,512
2025-05-21	0.007	0.007	0.006	0.007	0.007	1,152,857
2025-05-20	0.006	0.007	0.006	0.007	0.007	4,306,193
2025-05-19	0.006	0.006	0.006	0.006	0.006	4,038,366
2025-05-16	0.007	0.007	0.007	0.007	0.007	281,428
2025-05-15	0.007	0.008	0.007	0.008	0.008	100,000
2025-05-14	0.008	0.008	0.007	0.007	0.007	6,201,722
2025-05-13	0.008	0.008	0.007	0.007	0.007	320,002
2025-05-12	0.007	0.007	0.007	0.007	0.007	0
2025-05-09	0.007	0.007	0.006	0.007	0.007	8,915,747
2025-05-08	0.007	0.008	0.007	0.007	0.007	854,428
2025-05-07	0.006	0.007	0.006	0.007	0.007	2,109,954
2025-05-06	0.007	0.007	0.006	0.006	0.006	5,843,927
2025-05-05	0.007	0.007	0.007	0.007	0.007	1,902,023
2025-05-02	0.007	0.007	0.007	0.007	0.007	1,200,000
2025-05-01	0.008	0.008	0.008	0.008	0.008	1,037,773
2025-04-30	0.007	0.008	0.007	0.008	0.008	22,858
2025-04-29	0.008	0.008	0.008	0.008	0.008	140,414
2025-04-28	0.008	0.008	0.007	0.007	0.007	1,722,633
2025-04-24	0.008	0.008	0.008	0.008	0.008	30,000
2025-04-23	0.007	0.007	0.007	0.007	0.007	0
2025-04-22	0.007	0.007	0.007	0.007	0.007	20
2025-04-17	0.007	0.007	0.007	0.007	0.007	325
2025-04-16	0.008	0.008	0.007	0.007	0.007	145,106
2025-04-15	0.008	0.008	0.008	0.008	0.008	175,000
2025-04-14	0.008	0.008	0.008	0.008	0.008	83,300
2025-04-11	0.007	0.007	0.007	0.007	0.007	0
2025-04-10	0.008	0.008	0.007	0.007	0.007	790,000
2025-04-09	0.008	0.008	0.007	0.007	0.007	840,998
2025-04-08	0.008	0.008	0.007	0.008	0.008	2,615,314
2025-04-07	0.007	0.008	0.007	0.008	0.008	870,000
2025-04-04	0.009	0.009	0.007	0.007	0.007	2,433,807
2025-04-03	0.008	0.009	0.008	0.008	0.008	1,966,412
2025-04-02	0.009	0.009	0.008	0.008	0.008	433,350
2025-04-01	0.009	0.009	0.009	0.009	0.009	83,840
2025-03-31	0.008	0.008	0.008	0.008	0.008	115,386
2025-03-28	0.009	0.009	0.009	0.009	0.009	0
2025-03-27	0.009	0.009	0.009	0.009	0.009	860,578
2025-03-26	0.009	0.011	0.009	0.011	0.011	760,306
2025-03-25	0.009	0.009	0.009	0.009	0.009	468,033
2025-03-24	0.009	0.009	0.008	0.008	0.008	510,480
2025-03-21	0.009	0.009	0.009	0.009	0.009	427,092
2025-03-20	0.010	0.010	0.009	0.009	0.009	28,960
2025-03-19	0.009	0.009	0.009	0.009	0.009	93,478
2025-03-18	0.010	0.010	0.009	0.009	0.009	155,366
2025-03-17	0.010	0.010	0.010	0.010	0.010	0
2025-03-14	0.010	0.010	0.010	0.010	0.010	55,555
2025-03-13	0.009	0.010	0.009	0.009	0.009	486,077
2025-03-12	0.009	0.009	0.009	0.009	0.009	241,323
2025-03-11	0.010	0.010	0.009	0.010	0.010	862,690
2025-03-10	0.010	0.010	0.010	0.010	0.010	0
2025-03-07	0.010	0.010	0.010	0.010	0.010	588,249
2025-03-06	0.010	0.010	0.010	0.010	0.010	1,908,558
2025-03-05	0.010	0.010	0.010	0.010	0.010	94,345
2025-03-04	0.011	0.011	0.010	0.010	0.010	56,057
2025-03-03	0.011	0.011	0.011	0.011	0.011	1,049,999
2025-02-28	0.010	0.010	0.010	0.010	0.010	0
2025-02-27	0.010	0.010	0.010	0.010	0.010	1,499,091
2025-02-26	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 7 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.