Skip to main content
logo
Group One Capital Limited (ASX:G1C)
Australia flag Australia · Delayed Price · Currency is AUD
0.0590
0.00 (0.00%)
Sep 8, 2026, 3:52 PM AEST

Group One Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20260.060.060.060.060.06-3.28%47,622
Sep 7, 20260.060.060.060.060.0622.00%51,160
Sep 4, 20260.050.050.050.050.052.04%1
Sep 2, 20260.050.050.050.050.058.89%769
Aug 27, 20260.050.050.040.050.05-18.18%81,011
Aug 26, 20260.060.060.060.060.06-50
Aug 24, 20260.060.060.060.060.06-91,052
Aug 20, 20260.060.060.060.060.06-3.51%20,000
Aug 19, 20260.060.060.060.060.06-5.00%27,005
Aug 14, 20260.060.060.060.060.06-3
Aug 13, 20260.060.060.060.060.06-1
Aug 10, 20260.060.060.060.060.069.09%6,819
Aug 6, 20260.060.060.060.060.0610.00%11,940
Aug 5, 20260.050.050.050.050.05-5,710
Aug 4, 20260.050.050.050.050.052.04%4,192
Jul 31, 20260.050.050.050.050.052.08%22,860
Jul 30, 20260.050.050.050.050.05-4.00%26,369
Jul 24, 20260.050.050.050.050.05-22,645
Jul 16, 20260.050.050.050.050.05-5
Jul 9, 20260.050.050.050.050.05-5
Jul 3, 20260.050.050.050.050.05-1
Jul 2, 20260.050.050.050.050.05-5
Jun 30, 20260.050.050.050.050.05-23,797
Jun 29, 20260.050.050.050.050.05-7.41%36,103
Jun 25, 20260.060.060.050.050.05-1.82%8,910
Jun 22, 20260.060.060.060.060.06-9.84%64,214
Jun 19, 20260.060.060.060.060.06-744
Jun 17, 20260.060.060.060.060.06-46
Jun 16, 20260.060.060.060.060.06-39,751
Jun 15, 20260.060.060.060.060.067.02%22
Jun 12, 20260.060.060.060.060.06-182
Jun 11, 20260.060.060.060.060.06-8.06%73,512
Jun 10, 20260.060.060.060.060.06-15,080
Jun 9, 20260.060.060.060.060.06-4.62%198
Jun 5, 20260.070.070.070.070.07-1
Jun 4, 20260.070.070.070.070.07-13.33%5,176
May 29, 20260.080.080.080.080.08-1
May 28, 20260.080.080.080.080.08-4
May 26, 20260.080.080.080.080.08-164
May 22, 20260.080.080.080.080.08-1
May 21, 20260.080.080.080.080.08-4
May 18, 20260.080.080.080.080.08-310
May 15, 20260.080.080.080.080.08-1.32%28
May 14, 20260.080.080.080.080.08-4
May 13, 20260.080.080.080.080.08-5
May 12, 20260.080.080.080.080.08-162
May 8, 20260.080.080.080.080.08-6
May 7, 20260.080.080.080.080.08-1.30%198
May 1, 20260.080.080.080.080.08-1.28%1
Apr 30, 20260.080.080.080.080.08-1.27%3