Skip to main content
logo
Group One Capital Limited (ASX:G1C)
Australia flag Australia · Delayed Price · Currency is AUD
0.1200
+0.0100 (9.09%)
Feb 11, 2026, 12:31 PM AEST

Group One Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20260.110.120.110.12-9.09%6,392
Feb 10, 20260.100.110.100.110.1111.11%51,054
Feb 9, 20260.100.100.100.100.10-10
Feb 5, 20260.100.100.100.100.10-3
Feb 4, 20260.100.100.100.100.10-149
Feb 2, 20260.100.100.100.100.10-9,900
Jan 30, 20260.100.100.100.100.10-1.00%16,536
Jan 29, 20260.100.100.100.100.10-808
Jan 28, 20260.110.110.100.100.10-9.09%23,134
Jan 27, 20260.110.110.110.110.11-72
Jan 23, 20260.110.110.110.110.114.76%10,312
Jan 22, 20260.110.110.110.110.11-921
Jan 20, 20260.110.110.110.110.11-12.50%6,480
Jan 19, 20260.120.120.120.120.12-12
Jan 16, 20260.120.120.120.120.12-2,089
Jan 15, 20260.120.120.120.120.12-2,506
Jan 14, 20260.130.130.120.120.12-4.00%10,575
Jan 13, 20260.130.130.130.130.134.17%800
Jan 12, 20260.150.150.120.120.12-7.69%48,106
Jan 9, 20260.150.150.120.130.13-13.33%23,405
Jan 8, 20260.100.150.100.150.1561.29%483,482
Jan 7, 20260.100.100.090.090.09-4.12%67,652
Jan 6, 20260.090.100.090.100.1014.12%209,061
Jan 5, 20260.080.090.080.090.0911.84%34,966
Jan 2, 20260.080.080.080.080.088.57%8,000
Dec 31, 20250.070.070.070.070.07-16,282
Dec 30, 20250.070.070.070.070.07-495
Dec 29, 20250.070.070.070.070.07-319
Dec 23, 20250.070.070.070.070.077.69%135
Dec 22, 20250.070.070.070.070.07-23,029
Dec 18, 20250.070.070.070.070.07-1.52%6,536
Dec 15, 20250.070.070.070.070.07-5,606
Dec 12, 20250.070.070.070.070.073.13%40,010
Dec 9, 20250.070.070.060.060.06-1.54%253,095
Dec 8, 20250.060.070.060.070.076.56%30,040
Dec 5, 20250.060.060.060.060.06-10,085
Dec 4, 20250.060.060.060.060.06-4.69%22
Dec 3, 20250.060.060.060.060.066.67%18,117
Dec 2, 20250.060.060.060.060.06-245,332
Nov 28, 20250.060.060.060.060.06-35,000
Nov 27, 20250.070.070.060.060.06-9.09%160,947
Nov 26, 20250.070.070.070.070.073.13%41,011
Nov 25, 20250.060.060.060.060.06-192
Nov 24, 20250.060.060.060.060.06-8,016
Nov 21, 20250.060.060.060.060.06-15,798
Nov 20, 20250.060.060.060.060.061.59%323,929
Nov 19, 20250.060.060.060.060.06-1,270
Nov 17, 20250.070.070.060.060.06-5.97%20,854
Nov 14, 20250.070.070.070.070.07-41,881
Nov 13, 20250.070.070.070.070.073.08%43,223