One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.021	0.021	0.020	0.020	0.020	422,141
2023-09-22	0.021	0.022	0.019	0.021	0.021	1,527,631
2023-09-21	0.021	0.021	0.020	0.021	0.021	1,073,299
2023-09-20	0.020	0.021	0.020	0.021	0.021	5,610,575
2023-09-19	0.019	0.020	0.019	0.020	0.020	1,022,941
2023-09-18	0.019	0.020	0.018	0.018	0.018	2,195,917
2023-09-15	0.019	0.019	0.019	0.019	0.019	793,919
2023-09-14	0.018	0.020	0.018	0.019	0.019	2,516,804
2023-09-13	0.018	0.018	0.018	0.018	0.018	75,596
2023-09-12	0.019	0.019	0.018	0.018	0.018	44,370
2023-09-11	0.019	0.019	0.019	0.019	0.019	122,783
2023-09-08	0.019	0.019	0.018	0.019	0.019	808,644
2023-09-07	0.018	0.019	0.018	0.018	0.018	1,098,074
2023-09-06	0.017	0.018	0.017	0.018	0.018	306,645
2023-09-05	0.018	0.018	0.017	0.017	0.017	1,014,162
2023-09-04	0.017	0.018	0.017	0.018	0.018	497,068
2023-09-01	0.017	0.018	0.017	0.017	0.017	795,264
2023-08-31	0.017	0.018	0.017	0.017	0.017	342,005
2023-08-30	0.019	0.020	0.017	0.017	0.017	1,642,740
2023-08-29	0.018	0.019	0.018	0.019	0.019	941,076
2023-08-28	0.017	0.018	0.017	0.018	0.018	1,328,176
2023-08-25	0.018	0.018	0.016	0.017	0.017	4,936,022
2023-08-24	0.018	0.019	0.018	0.019	0.018	47,482
2023-08-23	0.018	0.018	0.018	0.018	0.018	2,057,181
2023-08-22	0.020	0.021	0.018	0.018	0.018	1,582,595
2023-08-21	0.020	0.020	0.020	0.020	0.020	1,152,992
2023-08-18	0.019	0.020	0.019	0.020	0.020	179,009
2023-08-17	0.019	0.020	0.019	0.019	0.019	5,342,037
2023-08-16	0.022	0.022	0.019	0.019	0.019	3,308,664
2023-08-15	0.020	0.022	0.019	0.022	0.022	3,320,245
2023-08-14	0.019	0.022	0.019	0.020	0.020	3,447,797
2023-08-11	0.020	0.020	0.018	0.018	0.018	2,214,976
2023-08-10	0.021	0.021	0.019	0.019	0.019	3,226,172
2023-08-09	0.018	0.023	0.018	0.020	0.020	8,638,614
2023-08-08	0.018	0.019	0.018	0.018	0.018	2,926,817
2023-08-07	0.020	0.020	0.018	0.018	0.018	4,993,236
2023-08-04	0.017	0.017	0.016	0.016	0.016	251,715
2023-08-03	0.017	0.017	0.016	0.017	0.017	848,801
2023-08-02	0.017	0.018	0.017	0.017	0.017	852,801
2023-08-01	0.017	0.017	0.016	0.017	0.017	3,408,313
2023-07-31	0.021	0.021	0.016	0.016	0.016	7,422,931
2023-07-28	0.020	0.021	0.019	0.019	0.019	1,126,196
2023-07-27	0.021	0.021	0.020	0.020	0.020	830,585
2023-07-26	0.019	0.023	0.019	0.019	0.019	15,094,047
2023-07-25	0.021	0.022	0.019	0.020	0.020	12,526,733
2023-07-24	0.023	0.025	0.021	0.021	0.021	15,356,207
2023-07-21	0.026	0.026	0.022	0.024	0.024	21,812,183
2023-07-20	0.018	0.025	0.018	0.024	0.024	76,565,042
2023-07-19	0.016	0.018	0.016	0.018	0.018	4,135,948
2023-07-18	0.015	0.016	0.015	0.015	0.015	2,382,696
2023-07-17	0.017	0.017	0.015	0.015	0.015	11,960,299
2023-07-14	0.014	0.020	0.013	0.016	0.016	79,915,578
2023-07-13	0.009	0.009	0.009	0.009	0.009	0
2023-07-12	0.009	0.009	0.009	0.009	0.009	0
2023-07-11	0.010	0.010	0.009	0.009	0.009	1,306,600
2023-07-10	0.009	0.009	0.009	0.009	0.009	19,804
2023-07-07	0.009	0.009	0.009	0.009	0.009	391,261
2023-07-06	0.008	0.008	0.008	0.008	0.008	1,222,840
2023-07-05	0.008	0.009	0.008	0.009	0.008	127,512
2023-07-04	0.009	0.009	0.008	0.008	0.008	36,303

← NewerPage 14 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.