Skip to main content
logo
Group One Capital Limited (ASX:G1C)
Australia flag Australia · Delayed Price · Currency is AUD
0.0790
0.00 (0.00%)
Apr 16, 2026, 2:40 PM AEST

Group One Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20260.080.080.080.080.08-33,076
Apr 15, 20260.080.080.080.080.08-217
Apr 14, 20260.080.080.080.080.08-5.95%28,510
Apr 13, 20260.080.080.080.080.08-136
Apr 9, 20260.080.080.080.080.08-11,941
Apr 2, 20260.080.080.080.080.081.20%37
Mar 30, 20260.080.080.080.080.08-566
Mar 26, 20260.090.090.080.080.08-4.60%5,371
Mar 24, 20260.090.090.090.090.09-4.40%23
Mar 20, 20260.090.090.090.090.09-7
Mar 17, 20260.090.090.090.090.09-4.21%44,300
Mar 16, 20260.100.100.100.100.10-1.04%7,723
Mar 13, 20260.100.100.100.100.101.05%657
Mar 12, 20260.100.100.100.100.10-150
Mar 11, 20260.100.100.100.100.10-186
Mar 2, 20260.100.100.100.100.10-3.06%8,359
Feb 19, 20260.100.100.100.100.103.16%27,464
Feb 18, 20260.100.100.100.100.10-47
Feb 17, 20260.120.120.100.100.10-20.83%35,818
Feb 13, 20260.120.120.120.120.12-580
Feb 12, 20260.120.120.120.120.12-4,520
Feb 11, 20260.110.120.110.120.129.09%80,018
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