One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.011	0.011	0.011	0.011	0.011	57,334
2024-11-26	0.012	0.012	0.012	0.012	0.012	190,357
2024-11-25	0.011	0.012	0.011	0.011	0.011	75,566
2024-11-22	0.011	0.012	0.011	0.011	0.011	370,678
2024-11-21	0.011	0.012	0.011	0.012	0.012	723,512
2024-11-20	0.012	0.012	0.012	0.012	0.012	0
2024-11-19	0.012	0.012	0.012	0.012	0.012	554,188
2024-11-18	0.013	0.013	0.011	0.011	0.011	6,117,682
2024-11-15	0.014	0.014	0.013	0.013	0.013	909,488
2024-11-14	0.014	0.015	0.013	0.013	0.013	3,564,942
2024-11-13	0.013	0.015	0.013	0.015	0.015	5,870,587
2024-11-12	0.013	0.013	0.013	0.013	0.013	632,490
2024-11-11	0.013	0.014	0.013	0.013	0.013	1,714,857
2024-11-08	0.013	0.013	0.013	0.013	0.013	2,650,000
2024-11-07	0.014	0.014	0.013	0.013	0.013	4,869,448
2024-11-06	0.014	0.014	0.014	0.014	0.014	2,742,892
2024-11-05	0.013	0.013	0.012	0.013	0.013	5,689,056
2024-11-04	0.013	0.013	0.013	0.013	0.013	6,353,114
2024-11-01	0.012	0.012	0.012	0.012	0.012	0
2024-10-31	0.014	0.014	0.012	0.012	0.012	2,211,483
2024-10-30	0.014	0.014	0.014	0.014	0.014	342,210
2024-10-29	0.014	0.014	0.014	0.014	0.014	124,641
2024-10-28	0.013	0.014	0.013	0.014	0.014	2,449,534
2024-10-25	0.012	0.013	0.012	0.013	0.013	1,100,928
2024-10-24	0.013	0.013	0.013	0.013	0.013	1,939,317
2024-10-23	0.013	0.013	0.012	0.012	0.012	2,003,461
2024-10-22	0.013	0.013	0.012	0.012	0.012	496,488
2024-10-21	0.012	0.012	0.012	0.012	0.012	804,555
2024-10-18	0.012	0.013	0.012	0.012	0.012	2,345,951
2024-10-17	0.013	0.013	0.010	0.012	0.012	8,557,913
2024-10-16	0.013	0.013	0.013	0.013	0.013	0
2024-10-15	0.013	0.013	0.013	0.013	0.013	0
2024-10-14	0.012	0.013	0.012	0.013	0.013	527,007
2024-10-11	0.011	0.013	0.011	0.013	0.013	841,500
2024-10-10	0.011	0.011	0.010	0.010	0.010	23,739
2024-10-09	0.011	0.011	0.011	0.011	0.011	89,919
2024-10-08	0.011	0.011	0.010	0.010	0.010	1,803,035
2024-10-07	0.011	0.011	0.011	0.011	0.011	1,074,648
2024-10-04	0.010	0.011	0.010	0.011	0.011	173,352
2024-10-03	0.010	0.011	0.010	0.011	0.011	81,012
2024-10-02	0.010	0.010	0.010	0.010	0.010	100,000
2024-10-01	0.010	0.010	0.010	0.010	0.010	368,750
2024-09-30	0.009	0.009	0.009	0.009	0.009	111,674
2024-09-27	0.010	0.010	0.010	0.010	0.010	0
2024-09-26	0.010	0.010	0.010	0.010	0.010	1,381
2024-09-25	0.011	0.011	0.011	0.011	0.011	0
2024-09-24	0.011	0.011	0.011	0.011	0.011	9,225
2024-09-23	0.010	0.011	0.010	0.011	0.011	78,745
2024-09-20	0.010	0.010	0.010	0.010	0.010	728,181
2024-09-19	0.009	0.010	0.009	0.010	0.010	91,545
2024-09-18	0.010	0.010	0.010	0.010	0.010	0
2024-09-17	0.010	0.010	0.010	0.010	0.010	107,464
2024-09-16	0.010	0.010	0.010	0.010	0.010	682,204
2024-09-13	0.009	0.009	0.009	0.009	0.009	406,378
2024-09-12	0.009	0.009	0.009	0.009	0.009	1,582
2024-09-11	0.009	0.009	0.009	0.009	0.009	390,000
2024-09-10	0.010	0.010	0.008	0.008	0.008	636,349
2024-09-09	0.010	0.010	0.010	0.010	0.010	0
2024-09-06	0.010	0.010	0.010	0.010	0.010	0
2024-09-05	0.009	0.010	0.009	0.010	0.010	99,304

← NewerPage 9 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.