One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.012	0.012	0.012	0.012	0.012	178,019
2023-04-04	0.011	0.011	0.011	0.011	0.011	167
2023-04-03	0.012	0.012	0.011	0.012	0.011	1,036,104
2023-03-31	0.011	0.011	0.011	0.011	0.011	0
2023-03-30	0.010	0.011	0.010	0.011	0.011	1,363,845
2023-03-29	0.010	0.010	0.008	0.010	0.010	329,575
2023-03-28	0.009	0.010	0.009	0.010	0.010	117,307
2023-03-27	0.011	0.011	0.010	0.010	0.010	50,803
2023-03-24	0.011	0.011	0.011	0.011	0.011	356
2023-03-23	0.011	0.011	0.011	0.011	0.011	17
2023-03-22	0.011	0.011	0.011	0.011	0.011	114
2023-03-21	0.011	0.011	0.011	0.011	0.011	113,591
2023-03-20	0.011	0.011	0.011	0.011	0.011	245,867
2023-03-17	0.010	0.011	0.010	0.011	0.011	50,534
2023-03-16	0.010	0.010	0.010	0.010	0.010	2,334,079
2023-03-15	0.011	0.011	0.010	0.011	0.011	2,789,772
2023-03-14	0.011	0.011	0.011	0.011	0.011	712,123
2023-03-13	0.012	0.012	0.012	0.012	0.012	159,987
2023-03-10	0.010	0.013	0.010	0.013	0.013	1,147,189
2023-03-09	0.011	0.011	0.010	0.010	0.010	362,164
2023-03-08	0.011	0.011	0.011	0.011	0.011	301
2023-03-07	0.011	0.011	0.010	0.011	0.011	736,523
2023-03-06	0.011	0.011	0.011	0.011	0.011	449,062
2023-03-03	0.011	0.011	0.011	0.011	0.011	514,818
2023-03-02	0.012	0.012	0.011	0.011	0.011	895,817
2023-03-01	0.011	0.012	0.011	0.012	0.012	463,119
2023-02-28	0.012	0.012	0.011	0.011	0.011	1,069,844
2023-02-27	0.012	0.012	0.012	0.012	0.012	782
2023-02-24	0.012	0.012	0.011	0.012	0.012	2,519,387
2023-02-23	0.013	0.013	0.012	0.012	0.012	136,966
2023-02-22	0.012	0.013	0.012	0.013	0.013	2,299,195
2023-02-21	0.012	0.012	0.012	0.012	0.012	0
2023-02-20	0.012	0.012	0.012	0.012	0.012	0
2023-02-17	0.013	0.013	0.012	0.012	0.012	549,330
2023-02-16	0.013	0.013	0.013	0.013	0.013	1,696
2023-02-15	0.014	0.014	0.013	0.013	0.013	56,377
2023-02-14	0.015	0.015	0.014	0.014	0.014	199,991
2023-02-13	0.013	0.016	0.013	0.016	0.016	510,810
2023-02-10	0.014	0.014	0.013	0.013	0.013	639,525
2023-02-09	0.013	0.013	0.012	0.013	0.013	1,781,980
2023-02-08	0.013	0.013	0.013	0.013	0.013	472,235
2023-02-07	0.012	0.012	0.012	0.012	0.012	138
2023-02-06	0.013	0.013	0.012	0.012	0.012	840,474
2023-02-03	0.012	0.013	0.012	0.013	0.013	171,988
2023-02-02	0.013	0.013	0.012	0.012	0.012	514,193
2023-02-01	0.014	0.014	0.013	0.013	0.013	357,291
2023-01-31	0.014	0.014	0.014	0.014	0.014	194,803
2023-01-30	0.013	0.013	0.013	0.013	0.013	4,344
2023-01-27	0.013	0.013	0.013	0.013	0.013	154,365
2023-01-25	0.013	0.015	0.012	0.012	0.012	1,449,785
2023-01-24	0.013	0.014	0.013	0.013	0.013	424,775
2023-01-23	0.014	0.014	0.013	0.014	0.014	961,996
2023-01-20	0.012	0.014	0.012	0.014	0.014	243,677
2023-01-19	0.012	0.012	0.012	0.012	0.012	9,600
2023-01-18	0.012	0.012	0.012	0.012	0.012	113,614
2023-01-17	0.014	0.014	0.014	0.014	0.014	67,342
2023-01-16	0.012	0.014	0.012	0.014	0.014	954,849
2023-01-13	0.012	0.012	0.012	0.012	0.012	370,031
2023-01-12	0.010	0.011	0.010	0.011	0.011	4,316,274
2023-01-11	0.011	0.011	0.010	0.010	0.010	177,350

← NewerPage 16 of 18 · 1,030 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.