One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.012	0.012	0.011	0.012	0.012	253,309
2023-12-15	0.011	0.012	0.011	0.012	0.012	235,178
2023-12-14	0.011	0.011	0.011	0.011	0.011	10,000
2023-12-13	0.012	0.012	0.011	0.011	0.011	647,889
2023-12-12	0.013	0.013	0.012	0.012	0.012	153,521
2023-12-11	0.013	0.013	0.013	0.013	0.013	225,231
2023-12-08	0.013	0.013	0.013	0.013	0.013	476,923
2023-12-07	0.013	0.013	0.013	0.013	0.013	284,084
2023-12-06	0.013	0.013	0.012	0.012	0.012	419,254
2023-12-05	0.013	0.013	0.012	0.013	0.013	1,165,910
2023-12-04	0.013	0.014	0.013	0.013	0.013	420,995
2023-12-01	0.013	0.013	0.013	0.013	0.013	9,901
2023-11-30	0.013	0.013	0.013	0.013	0.013	1,154,561
2023-11-29	0.013	0.013	0.012	0.012	0.012	128,046
2023-11-28	0.012	0.013	0.012	0.013	0.013	1,524,299
2023-11-27	0.012	0.013	0.012	0.013	0.013	1,042,942
2023-11-24	0.013	0.013	0.013	0.013	0.013	531,132
2023-11-23	0.013	0.013	0.013	0.013	0.013	2,673
2023-11-22	0.013	0.013	0.012	0.012	0.012	299,265
2023-11-21	0.013	0.013	0.013	0.013	0.013	191,837
2023-11-20	0.013	0.013	0.013	0.013	0.013	155,934
2023-11-17	0.013	0.013	0.013	0.013	0.013	648,965
2023-11-16	0.015	0.015	0.013	0.013	0.013	544,343
2023-11-15	0.014	0.016	0.014	0.015	0.015	145,819
2023-11-14	0.013	0.013	0.013	0.013	0.013	35,700
2023-11-13	0.015	0.015	0.013	0.013	0.013	665,986
2023-11-10	0.016	0.016	0.015	0.015	0.015	978,451
2023-11-09	0.015	0.016	0.015	0.016	0.016	2,770,797
2023-11-08	0.014	0.014	0.014	0.014	0.014	2,501
2023-11-07	0.014	0.014	0.014	0.014	0.014	134,633
2023-11-06	0.014	0.014	0.014	0.014	0.014	224,680
2023-11-03	0.014	0.014	0.014	0.014	0.014	926,211
2023-11-02	0.014	0.014	0.014	0.014	0.014	978,203
2023-11-01	0.016	0.016	0.014	0.014	0.014	1,043,018
2023-10-31	0.015	0.016	0.015	0.016	0.016	425,498
2023-10-30	0.017	0.017	0.015	0.015	0.015	637,711
2023-10-27	0.013	0.016	0.013	0.016	0.016	23,986,148
2023-10-26	0.012	0.014	0.012	0.013	0.013	814,466
2023-10-25	0.013	0.013	0.012	0.013	0.013	784,932
2023-10-24	0.014	0.014	0.013	0.013	0.013	323,877
2023-10-23	0.014	0.014	0.014	0.014	0.014	3,105,000
2023-10-20	0.016	0.016	0.013	0.015	0.015	3,693,697
2023-10-19	0.014	0.016	0.014	0.016	0.016	434,384
2023-10-18	0.016	0.016	0.014	0.015	0.015	490,482
2023-10-17	0.016	0.016	0.016	0.016	0.016	466,767
2023-10-16	0.015	0.016	0.015	0.016	0.016	65,435
2023-10-13	0.015	0.015	0.014	0.015	0.015	1,309,718
2023-10-12	0.017	0.017	0.017	0.017	0.017	0
2023-10-11	0.017	0.017	0.017	0.017	0.017	0
2023-10-10	0.017	0.017	0.017	0.017	0.017	936
2023-10-09	0.019	0.019	0.017	0.017	0.017	737,521
2023-10-06	0.018	0.019	0.017	0.019	0.019	332,972
2023-10-05	0.020	0.022	0.018	0.018	0.018	2,565,379
2023-10-04	0.018	0.019	0.018	0.019	0.019	8,648
2023-10-03	0.020	0.020	0.018	0.018	0.018	1,091,241
2023-10-02	0.018	0.020	0.018	0.020	0.020	479,406
2023-09-29	0.018	0.018	0.018	0.018	0.018	283,370
2023-09-28	0.019	0.020	0.019	0.019	0.019	376,440
2023-09-27	0.020	0.020	0.019	0.019	0.019	539,932
2023-09-26	0.020	0.020	0.020	0.020	0.020	570,038

← NewerPage 13 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.