One Click Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.011	0.011	0.011	0.011	0.011	263,309
2023-01-09	0.011	0.011	0.011	0.011	0.011	228,836
2023-01-06	0.011	0.011	0.011	0.011	0.011	102,979
2023-01-05	0.011	0.011	0.011	0.011	0.011	47,926
2023-01-04	0.010	0.011	0.010	0.011	0.011	326,962
2023-01-03	0.011	0.011	0.010	0.010	0.010	486,973
2022-12-30	0.011	0.011	0.011	0.011	0.011	42,579
2022-12-29	0.011	0.011	0.011	0.011	0.011	12,614
2022-12-28	0.011	0.011	0.011	0.011	0.011	78,756
2022-12-21	0.011	0.011	0.011	0.011	0.011	5,663
2022-12-20	0.010	0.011	0.010	0.011	0.011	145,243
2022-12-19	0.010	0.010	0.010	0.010	0.010	837
2022-12-16	0.010	0.010	0.010	0.010	0.010	12,892
2022-12-15	0.012	0.012	0.011	0.011	0.011	797,103
2022-12-14	0.012	0.012	0.012	0.012	0.012	297,242
2022-12-12	0.011	0.012	0.011	0.012	0.012	1,170,715
2022-12-09	0.011	0.011	0.011	0.011	0.011	182,398
2022-12-08	0.011	0.012	0.011	0.012	0.012	169,026
2022-12-07	0.011	0.011	0.011	0.011	0.011	669,775
2022-12-06	0.012	0.012	0.011	0.011	0.011	925,646
2022-12-05	0.012	0.012	0.012	0.012	0.012	9,998
2022-12-02	0.011	0.012	0.011	0.012	0.012	14,835
2022-12-01	0.011	0.011	0.010	0.011	0.011	891,173
2022-11-30	0.011	0.011	0.010	0.011	0.011	1,710,253
2022-11-29	0.012	0.012	0.011	0.011	0.011	888,166
2022-11-28	0.012	0.012	0.012	0.012	0.012	517,900
2022-11-25	0.012	0.013	0.012	0.012	0.012	2,593,998
2022-11-24	0.013	0.013	0.012	0.012	0.012	507,775
2022-11-23	0.012	0.014	0.012	0.013	0.013	868,548
2022-11-22	0.013	0.013	0.012	0.013	0.013	137,063
2022-11-21	0.013	0.014	0.012	0.013	0.013	2,100,455
2022-11-18	0.015	0.015	0.013	0.014	0.014	109,409
2022-11-17	0.014	0.015	0.014	0.015	0.015	225,550
2022-11-16	0.015	0.015	0.014	0.014	0.014	308,464
2022-11-15	0.014	0.015	0.014	0.015	0.015	1,241,251
2022-11-14	0.013	0.014	0.013	0.014	0.014	63,233
2022-11-11	0.014	0.014	0.013	0.013	0.013	231,522
2022-11-10	0.014	0.014	0.013	0.013	0.013	1,455,959
2022-11-09	0.014	0.015	0.014	0.014	0.014	1,128,414
2022-11-08	0.014	0.015	0.014	0.015	0.015	23,813
2022-11-07	0.015	0.015	0.014	0.015	0.015	302,772
2022-11-04	0.015	0.015	0.015	0.015	0.015	13,550
2022-11-03	0.015	0.016	0.015	0.015	0.015	976,171
2022-11-02	0.015	0.016	0.014	0.015	0.015	707,671
2022-11-01	0.016	0.016	0.014	0.015	0.015	2,824,503
2022-10-31	0.017	0.017	0.016	0.016	0.016	290,018
2022-10-28	0.017	0.017	0.017	0.017	0.017	985,292
2022-10-27	0.018	0.018	0.017	0.017	0.017	1,700,657
2022-10-26	0.019	0.019	0.018	0.018	0.018	128,924
2022-10-25	0.019	0.019	0.018	0.018	0.018	1,634,247
2022-10-24	0.019	0.019	0.018	0.018	0.018	745,752
2022-10-21	0.019	0.020	0.019	0.019	0.019	3,256,264
2022-10-20	0.018	0.019	0.016	0.018	0.018	3,542,771
2022-10-19	0.014	0.018	0.014	0.018	0.018	4,582,671
2022-10-18	0.014	0.014	0.013	0.013	0.013	551,933
2022-10-17	0.014	0.014	0.013	0.014	0.014	940,692
2022-10-14	0.012	0.015	0.012	0.014	0.014	950,817
2022-10-13	0.015	0.015	0.012	0.012	0.012	2,168,510
2022-10-12	0.016	0.016	0.016	0.016	0.016	2,507,688
2022-10-11	0.017	0.017	0.016	0.016	0.016	979,081

← NewerPage 17 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.