One Click Group Limited (ASX:1CG)
Australia · Delayed Price · Currency is AUD 0.0110
-0.0010 (-8.33%)
Jul 21, 2026, 2:53 PM AEST
One Click Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 333,550 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,769 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 223,277 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 276,723 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 299,462 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,421,233 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 1,235,885 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 318,970 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 2,616,193 |
| Jul 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 4,805,929 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 6,261,922 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 1,330,901 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 1,738,349 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 521,998 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 2,795,977 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 106,636 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,584 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,226,500 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,434,627 |
| Jun 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 3,149,202 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 27 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,070,000 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,877,500 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,490,123 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 1,467,749 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 149,999 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 1,065,859 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,865,498 |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 359,252 |
| Jun 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,386 |
| May 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,537,302 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,500,000 |
| May 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 4,787,450 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,699,797 |
| May 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 168,971 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 32,284 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,203,301 |
| May 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 56,000 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55,697 |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,944,924 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,000 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 728,032 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,500,100 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,959,212 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31 |
| May 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,848 |
| Apr 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 2,881,153 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 2,000,000 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 145,731 |