One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.009	0.010	0.009	0.010	0.010	6,465,583
2024-06-12	0.009	0.012	0.009	0.009	0.009	6,698,821
2024-06-11	0.009	0.010	0.009	0.009	0.009	1,183,472
2024-06-07	0.009	0.009	0.009	0.009	0.009	254,011
2024-06-06	0.009	0.009	0.009	0.009	0.009	251,504
2024-06-05	0.009	0.009	0.009	0.009	0.009	4,823
2024-06-04	0.009	0.010	0.009	0.009	0.009	3,481,981
2024-06-03	0.009	0.009	0.009	0.009	0.009	0
2024-05-31	0.008	0.009	0.008	0.009	0.009	1,338,253
2024-05-30	0.008	0.008	0.008	0.008	0.008	1,359
2024-05-29	0.008	0.008	0.008	0.008	0.008	50,000
2024-05-28	0.008	0.008	0.008	0.008	0.008	63,000
2024-05-27	0.008	0.008	0.008	0.008	0.008	480
2024-05-24	0.009	0.009	0.009	0.009	0.009	399,067
2024-05-23	0.008	0.008	0.008	0.008	0.008	1
2024-05-22	0.008	0.008	0.008	0.008	0.008	15,417
2024-05-21	0.008	0.008	0.008	0.008	0.008	604,579
2024-05-20	0.008	0.008	0.008	0.008	0.008	0
2024-05-17	0.009	0.009	0.008	0.008	0.008	459,550
2024-05-16	0.007	0.009	0.007	0.008	0.008	2,707,191
2024-05-15	0.008	0.008	0.008	0.008	0.008	190,558
2024-05-14	0.008	0.008	0.007	0.007	0.007	4,030,448
2024-05-13	0.008	0.008	0.008	0.008	0.008	0
2024-05-10	0.007	0.008	0.007	0.008	0.008	375,800
2024-05-09	0.008	0.008	0.008	0.008	0.008	15,000
2024-05-08	0.008	0.008	0.007	0.007	0.007	206,733
2024-05-07	0.007	0.008	0.007	0.007	0.007	1,355,242
2024-05-06	0.007	0.007	0.007	0.007	0.007	3,410,740
2024-05-03	0.007	0.008	0.007	0.007	0.007	3,050,000
2024-05-02	0.008	0.008	0.008	0.008	0.008	414,549
2024-05-01	0.007	0.008	0.007	0.007	0.007	3,980,456
2024-04-30	0.008	0.008	0.007	0.007	0.007	12,078,778
2024-04-29	0.008	0.008	0.008	0.008	0.008	13,000
2024-04-26	0.008	0.009	0.008	0.009	0.009	157,372
2024-04-24	0.009	0.009	0.008	0.008	0.008	529,057
2024-04-23	0.008	0.009	0.008	0.009	0.009	1,688,810
2024-04-22	0.008	0.008	0.008	0.008	0.008	0
2024-04-19	0.008	0.008	0.008	0.008	0.008	1,253,743
2024-04-18	0.008	0.008	0.008	0.008	0.008	477,919
2024-04-17	0.008	0.009	0.008	0.009	0.009	329,793
2024-04-16	0.008	0.008	0.008	0.008	0.008	108,123
2024-04-15	0.008	0.008	0.008	0.008	0.008	15,000
2024-04-12	0.009	0.009	0.009	0.009	0.009	12,581
2024-04-11	0.009	0.009	0.008	0.008	0.008	163,171
2024-04-10	0.008	0.008	0.008	0.008	0.008	537,703
2024-04-09	0.009	0.009	0.008	0.008	0.008	147,738
2024-04-08	0.010	0.010	0.008	0.008	0.008	619,656
2024-04-05	0.010	0.010	0.010	0.010	0.010	131,296
2024-04-04	0.010	0.010	0.010	0.010	0.010	102,340
2024-04-03	0.009	0.009	0.009	0.009	0.009	98,476
2024-04-02	0.009	0.010	0.009	0.009	0.009	431,407
2024-03-28	0.009	0.009	0.009	0.009	0.009	196,481
2024-03-27	0.009	0.009	0.008	0.008	0.008	150,539
2024-03-26	0.009	0.009	0.008	0.008	0.008	684,909
2024-03-25	0.008	0.010	0.008	0.010	0.010	335,722
2024-03-22	0.008	0.008	0.008	0.008	0.008	0
2024-03-21	0.008	0.008	0.008	0.008	0.008	66,245
2024-03-20	0.010	0.010	0.010	0.010	0.010	2,099
2024-03-19	0.010	0.010	0.010	0.010	0.010	543
2024-03-18	0.009	0.010	0.009	0.010	0.010	127,666

← NewerPage 11 of 18 · 1,029 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.