One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.010	0.010	0.010	0.010	0.010	25,000
2025-02-24	0.010	0.010	0.010	0.010	0.010	203,897
2025-02-21	0.011	0.012	0.011	0.011	0.011	1,916,476
2025-02-20	0.011	0.011	0.011	0.011	0.011	94,000
2025-02-19	0.011	0.011	0.011	0.011	0.011	594,620
2025-02-18	0.012	0.012	0.012	0.012	0.012	440
2025-02-17	0.010	0.012	0.010	0.012	0.012	15,022,832
2025-02-14	0.010	0.011	0.010	0.011	0.011	1,133,962
2025-02-13	0.011	0.011	0.011	0.011	0.011	103,455
2025-02-12	0.011	0.011	0.011	0.011	0.011	721,921
2025-02-11	0.011	0.011	0.009	0.010	0.010	2,487,477
2025-02-10	0.011	0.012	0.011	0.011	0.011	917,873
2025-02-07	0.011	0.011	0.011	0.011	0.011	11,769
2025-02-06	0.011	0.012	0.011	0.012	0.012	731,846
2025-02-05	0.011	0.011	0.011	0.011	0.011	450,000
2025-02-04	0.010	0.010	0.010	0.010	0.010	0
2025-02-03	0.011	0.011	0.010	0.010	0.010	1,325,000
2025-01-31	0.011	0.011	0.011	0.011	0.011	226,041
2025-01-30	0.010	0.010	0.010	0.010	0.010	56,300
2025-01-29	0.010	0.010	0.010	0.010	0.010	0
2025-01-28	0.011	0.011	0.010	0.010	0.010	171,088
2025-01-24	0.011	0.011	0.011	0.011	0.011	125,198
2025-01-23	0.011	0.011	0.011	0.011	0.011	300,000
2025-01-22	0.011	0.012	0.011	0.012	0.012	1,164,771
2025-01-21	0.010	0.011	0.010	0.011	0.011	4,631,690
2025-01-20	0.009	0.009	0.009	0.009	0.009	17,298
2025-01-17	0.010	0.010	0.010	0.010	0.010	66,903
2025-01-16	0.010	0.010	0.010	0.010	0.010	5,000
2025-01-15	0.010	0.011	0.010	0.011	0.011	375,000
2025-01-14	0.010	0.010	0.010	0.010	0.010	54,361
2025-01-13	0.010	0.010	0.010	0.010	0.010	0
2025-01-10	0.010	0.010	0.010	0.010	0.010	300,999
2025-01-09	0.010	0.010	0.010	0.010	0.010	1,534,338
2025-01-08	0.011	0.011	0.010	0.010	0.010	4,000,727
2025-01-07	0.012	0.012	0.011	0.011	0.011	28,547
2025-01-06	0.010	0.012	0.010	0.012	0.012	1,772,548
2025-01-03	0.010	0.010	0.010	0.010	0.010	1,320
2025-01-02	0.010	0.010	0.010	0.010	0.010	899,320
2024-12-31	0.010	0.010	0.010	0.010	0.010	0
2024-12-30	0.010	0.011	0.010	0.010	0.010	1,452,723
2024-12-27	0.010	0.011	0.010	0.011	0.011	22,010
2024-12-24	0.011	0.011	0.010	0.010	0.010	1,554,632
2024-12-23	0.011	0.012	0.011	0.012	0.012	591,111
2024-12-20	0.011	0.011	0.011	0.011	0.011	24,111
2024-12-19	0.011	0.011	0.011	0.011	0.011	101,848
2024-12-18	0.011	0.012	0.011	0.012	0.012	1,024,011
2024-12-17	0.011	0.011	0.011	0.011	0.011	1,020,366
2024-12-16	0.011	0.012	0.011	0.012	0.012	1,293,749
2024-12-13	0.011	0.011	0.011	0.011	0.011	357,768
2024-12-12	0.011	0.011	0.011	0.011	0.011	0
2024-12-11	0.011	0.011	0.011	0.011	0.011	870,040
2024-12-10	0.011	0.011	0.010	0.010	0.010	1,783,484
2024-12-09	0.011	0.011	0.011	0.011	0.011	823,763
2024-12-06	0.013	0.013	0.013	0.013	0.013	483,940
2024-12-05	0.013	0.013	0.013	0.013	0.013	31
2024-12-04	0.013	0.013	0.013	0.013	0.013	1,244,045
2024-12-03	0.012	0.014	0.012	0.014	0.014	2,629,550
2024-12-02	0.012	0.012	0.012	0.012	0.012	91,511
2024-11-29	0.011	0.011	0.011	0.011	0.011	221,866
2024-11-28	0.011	0.011	0.011	0.011	0.011	454,898

← NewerPage 8 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.