Group One Capital Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.020	0.024	0.020	0.024	0.024	378,469
2025-05-23	0.018	0.025	0.018	0.025	0.025	438,470
2025-05-22	0.014	0.014	0.014	0.014	0.014	0
2025-05-21	0.014	0.014	0.014	0.014	0.014	135,713
2025-05-20	0.011	0.011	0.011	0.011	0.011	246,947
2025-05-19	0.011	0.011	0.011	0.011	0.011	0
2025-05-16	0.011	0.011	0.011	0.011	0.011	0
2025-05-15	0.011	0.011	0.011	0.011	0.011	0
2025-05-14	0.011	0.011	0.011	0.011	0.011	0
2025-05-13	0.011	0.011	0.011	0.011	0.011	0
2025-05-12	0.014	0.014	0.014	0.014	0.014	0
2025-05-09	0.014	0.014	0.014	0.014	0.014	0
2025-05-08	0.012	0.014	0.012	0.014	0.014	180,000
2025-05-07	0.010	0.010	0.010	0.010	0.010	0
2025-05-06	0.010	0.010	0.010	0.010	0.010	0
2025-05-05	0.010	0.010	0.010	0.010	0.010	0
2025-05-02	0.010	0.010	0.010	0.010	0.010	0
2025-05-01	0.010	0.010	0.010	0.010	0.010	0
2025-04-30	0.010	0.010	0.010	0.010	0.010	0
2025-04-29	0.010	0.010	0.010	0.010	0.010	0
2025-04-28	0.010	0.010	0.010	0.010	0.010	0
2025-04-24	0.010	0.010	0.010	0.010	0.010	750,000
2025-04-23	0.010	0.010	0.010	0.010	0.010	0
2025-04-22	0.010	0.010	0.010	0.010	0.010	0
2025-04-17	0.010	0.010	0.010	0.010	0.010	0
2025-04-16	0.010	0.010	0.010	0.010	0.010	111,111
2025-04-15	0.010	0.010	0.010	0.010	0.010	0
2025-04-14	0.010	0.010	0.010	0.010	0.010	0
2025-04-11	0.010	0.010	0.010	0.010	0.010	0
2025-04-10	0.010	0.010	0.010	0.010	0.010	0
2025-04-09	0.010	0.010	0.010	0.010	0.010	0
2025-04-08	0.010	0.010	0.010	0.010	0.010	0
2025-04-07	0.010	0.010	0.010	0.010	0.010	0
2025-04-04	0.010	0.010	0.010	0.010	0.010	0
2025-04-03	0.010	0.010	0.010	0.010	0.010	0
2025-04-02	0.010	0.010	0.010	0.010	0.010	0
2025-04-01	0.010	0.010	0.010	0.010	0.010	0
2025-03-31	0.010	0.010	0.010	0.010	0.010	0
2025-03-28	0.010	0.010	0.010	0.010	0.010	0
2025-03-27	0.010	0.010	0.010	0.010	0.010	0
2025-03-26	0.010	0.010	0.010	0.010	0.010	0
2025-03-25	0.010	0.010	0.010	0.010	0.010	1,000,000
2025-03-24	0.008	0.008	0.008	0.008	0.008	0
2025-03-21	0.008	0.008	0.008	0.008	0.008	0
2025-03-20	0.008	0.008	0.008	0.008	0.008	0
2025-03-19	0.008	0.008	0.008	0.008	0.008	0
2025-03-18	0.008	0.008	0.008	0.008	0.008	0
2025-03-17	0.008	0.008	0.008	0.008	0.008	0
2025-03-14	0.008	0.008	0.008	0.008	0.008	0
2025-03-13	0.008	0.008	0.008	0.008	0.008	0
2025-03-12	0.008	0.008	0.008	0.008	0.008	0
2025-03-11	0.008	0.008	0.008	0.008	0.008	0
2025-03-10	0.008	0.008	0.008	0.008	0.008	0
2025-03-07	0.008	0.008	0.008	0.008	0.008	0
2025-03-06	0.008	0.008	0.008	0.008	0.008	0
2025-03-05	0.010	0.010	0.007	0.008	0.008	3,101,956
2025-03-04	0.010	0.010	0.010	0.010	0.010	0
2025-03-03	0.010	0.010	0.010	0.010	0.010	100,000
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	0

← NewerPage 7 of 22 · 1,271 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.