One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.009	0.009	0.009	0.009	0.009	747,266
2023-06-30	0.008	0.010	0.008	0.009	0.009	1,238,644
2023-06-29	0.008	0.008	0.007	0.007	0.007	2,433,263
2023-06-28	0.008	0.009	0.008	0.008	0.008	1,037,556
2023-06-27	0.009	0.009	0.008	0.008	0.008	486,184
2023-06-26	0.008	0.009	0.008	0.009	0.009	1,550,325
2023-06-23	0.008	0.009	0.008	0.008	0.008	1,058,597
2023-06-22	0.008	0.008	0.008	0.008	0.008	76,202
2023-06-21	0.008	0.008	0.008	0.008	0.008	12,612
2023-06-20	0.008	0.008	0.008	0.008	0.008	5,424
2023-06-19	0.010	0.010	0.008	0.010	0.010	422,092
2023-06-16	0.010	0.010	0.009	0.010	0.010	529,375
2023-06-15	0.010	0.010	0.010	0.010	0.010	1,321,464
2023-06-14	0.009	0.010	0.008	0.010	0.010	1,016,803
2023-06-13	0.010	0.010	0.009	0.009	0.009	598,406
2023-06-09	0.012	0.012	0.010	0.010	0.010	1,631,784
2023-06-08	0.010	0.012	0.010	0.012	0.012	528,628
2023-06-07	0.010	0.010	0.010	0.010	0.010	0
2023-06-06	0.011	0.011	0.010	0.010	0.010	1,138,101
2023-06-05	0.012	0.012	0.011	0.011	0.011	640,616
2023-06-02	0.012	0.012	0.011	0.012	0.012	422,048
2023-06-01	0.012	0.012	0.012	0.012	0.012	16,561
2023-05-31	0.010	0.012	0.010	0.012	0.012	922,788
2023-05-30	0.011	0.012	0.011	0.012	0.012	669,512
2023-05-29	0.011	0.011	0.011	0.011	0.011	219,748
2023-05-26	0.011	0.011	0.011	0.011	0.011	5,626
2023-05-25	0.011	0.011	0.011	0.011	0.011	6,212
2023-05-24	0.011	0.011	0.010	0.011	0.011	136,592
2023-05-23	0.010	0.011	0.010	0.011	0.011	1,578,105
2023-05-22	0.010	0.010	0.010	0.010	0.010	322,809
2023-05-19	0.010	0.010	0.010	0.010	0.010	354,095
2023-05-18	0.008	0.009	0.008	0.009	0.009	243,692
2023-05-17	0.008	0.009	0.008	0.008	0.008	676,940
2023-05-16	0.008	0.008	0.008	0.008	0.008	80,702
2023-05-15	0.009	0.009	0.008	0.008	0.008	327,235
2023-05-12	0.009	0.009	0.009	0.009	0.009	390,010
2023-05-11	0.009	0.010	0.009	0.009	0.009	1,270,960
2023-05-10	0.008	0.009	0.008	0.009	0.009	8,394,143
2023-05-09	0.009	0.009	0.009	0.009	0.008	324,418
2023-05-08	0.009	0.009	0.009	0.009	0.009	269,647
2023-05-05	0.009	0.009	0.009	0.009	0.009	9,522
2023-05-04	0.009	0.009	0.009	0.009	0.009	93,801
2023-05-03	0.007	0.009	0.007	0.009	0.009	586,979
2023-05-02	0.009	0.009	0.007	0.007	0.007	2,436,251
2023-05-01	0.010	0.010	0.009	0.009	0.009	1,487,663
2023-04-28	0.010	0.010	0.010	0.010	0.010	154,714
2023-04-27	0.011	0.011	0.009	0.010	0.010	558,123
2023-04-26	0.011	0.011	0.011	0.011	0.011	158,002
2023-04-24	0.011	0.011	0.011	0.011	0.011	44,169
2023-04-21	0.012	0.012	0.012	0.012	0.012	3,211
2023-04-20	0.009	0.012	0.009	0.012	0.012	364,385
2023-04-19	0.011	0.011	0.011	0.011	0.011	955
2023-04-18	0.011	0.011	0.011	0.011	0.011	367,275
2023-04-17	0.011	0.011	0.011	0.011	0.011	32,351
2023-04-14	0.011	0.011	0.010	0.011	0.011	292,046
2023-04-13	0.010	0.010	0.010	0.010	0.010	504,504
2023-04-12	0.011	0.011	0.011	0.011	0.011	483,692
2023-04-11	0.012	0.012	0.011	0.011	0.011	489,106
2023-04-06	0.012	0.012	0.011	0.012	0.012	173,103
2023-04-05	0.012	0.012	0.012	0.012	0.012	178,019

← NewerPage 15 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.