One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.008	0.008	0.008	0.008	0.008	164,841
2024-03-14	0.008	0.008	0.008	0.008	0.008	82,000
2024-03-13	0.009	0.009	0.008	0.008	0.008	1,820,916
2024-03-12	0.010	0.010	0.008	0.009	0.009	687,911
2024-03-11	0.010	0.010	0.010	0.010	0.010	100,511
2024-03-08	0.008	0.011	0.008	0.010	0.010	2,829,311
2024-03-07	0.007	0.007	0.007	0.007	0.007	46,003
2024-03-06	0.007	0.007	0.007	0.007	0.007	0
2024-03-05	0.007	0.007	0.007	0.007	0.007	325
2024-03-04	0.007	0.007	0.007	0.007	0.007	9,665
2024-03-01	0.008	0.008	0.007	0.007	0.007	171,943
2024-02-29	0.007	0.008	0.007	0.008	0.008	1,299,980
2024-02-28	0.007	0.007	0.007	0.007	0.007	45,141
2024-02-27	0.007	0.007	0.007	0.007	0.007	1,049,385
2024-02-26	0.007	0.008	0.007	0.007	0.007	1,181,967
2024-02-23	0.007	0.007	0.007	0.007	0.007	0
2024-02-22	0.008	0.008	0.007	0.007	0.007	701,425
2024-02-21	0.008	0.008	0.008	0.008	0.008	123
2024-02-20	0.007	0.008	0.007	0.008	0.008	423,985
2024-02-19	0.007	0.007	0.007	0.007	0.007	0
2024-02-16	0.007	0.007	0.007	0.007	0.007	1,363,910
2024-02-15	0.008	0.008	0.007	0.007	0.007	14,187,181
2024-02-14	0.007	0.008	0.007	0.008	0.008	6,941,311
2024-02-13	0.008	0.008	0.007	0.007	0.007	4,062,614
2024-02-12	0.009	0.009	0.007	0.008	0.008	2,945,713
2024-02-09	0.008	0.009	0.007	0.009	0.009	2,589,764
2024-02-08	0.008	0.008	0.008	0.008	0.008	716,335
2024-02-07	0.008	0.008	0.007	0.008	0.008	5,511,645
2024-02-06	0.009	0.009	0.008	0.008	0.008	1,517,726
2024-02-05	0.010	0.010	0.008	0.008	0.008	2,187,927
2024-02-02	0.010	0.010	0.010	0.010	0.010	616,065
2024-02-01	0.009	0.010	0.009	0.010	0.010	133,496
2024-01-31	0.011	0.011	0.009	0.010	0.010	4,594,656
2024-01-30	0.011	0.011	0.011	0.011	0.011	983,158
2024-01-29	0.010	0.010	0.010	0.010	0.010	2,622
2024-01-25	0.011	0.011	0.010	0.010	0.010	1,541,337
2024-01-24	0.011	0.011	0.011	0.011	0.011	348,580
2024-01-23	0.011	0.011	0.010	0.010	0.010	29,948
2024-01-22	0.011	0.011	0.011	0.011	0.011	1,557,239
2024-01-19	0.011	0.011	0.011	0.011	0.011	0
2024-01-18	0.011	0.011	0.011	0.011	0.011	11,140
2024-01-17	0.011	0.011	0.011	0.011	0.011	1,496,499
2024-01-16	0.011	0.012	0.011	0.011	0.011	3,168,065
2024-01-15	0.011	0.011	0.011	0.011	0.011	203,536
2024-01-12	0.011	0.011	0.010	0.010	0.010	4,106,708
2024-01-11	0.011	0.011	0.011	0.011	0.011	2,206,687
2024-01-10	0.011	0.011	0.011	0.011	0.011	740,450
2024-01-09	0.012	0.012	0.010	0.011	0.011	211,634
2024-01-08	0.011	0.012	0.011	0.012	0.012	760,722
2024-01-05	0.012	0.012	0.011	0.011	0.011	331,670
2024-01-04	0.012	0.012	0.011	0.012	0.012	1,806,068
2024-01-03	0.012	0.012	0.012	0.012	0.012	576,676
2024-01-02	0.011	0.012	0.011	0.012	0.012	639,999
2023-12-29	0.013	0.013	0.012	0.012	0.012	597,801
2023-12-28	0.013	0.013	0.013	0.013	0.013	1,497
2023-12-27	0.012	0.013	0.012	0.013	0.013	249,064
2023-12-22	0.012	0.013	0.012	0.013	0.013	559,323
2023-12-21	0.013	0.013	0.013	0.013	0.013	30,014
2023-12-20	0.012	0.013	0.012	0.013	0.013	223,484
2023-12-19	0.012	0.012	0.011	0.012	0.012	1,307,528

← NewerPage 12 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.