One Click Group Limited (1CG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0100

0.0000

(0.00%)

As of 03:27PM AEST. Market open.

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.0090	0.0100	0.0090	0.0100	0.0100	172,350
27 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	101,880
26 June 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,442,938
25 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	60,000
24 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	225,000
21 June 2024	-	-	-	-	-	-
20 June 2024	-	-	-	-	-	-
19 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	741,791
18 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	744,364
17 June 2024	-	-	-	-	-	-
14 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,500
13 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,169,441
12 June 2024	0.0100	0.0120	0.0100	0.0100	0.0100	704,544
11 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	79,835
07 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	290,345
06 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	380,000
05 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,250
04 June 2024	0.0090	0.0100	0.0090	0.0100	0.0100	771,428
03 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	277,777
31 May 2024	-	-	-	-	-	-
30 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	375,000
29 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,050
28 May 2024	-	-	-	-	-	-
27 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	401,878
24 May 2024	0.0085	0.0090	0.0085	0.0090	0.0090	703,340
23 May 2024	-	-	-	-	-	-
22 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	99,600
21 May 2024	-	-	-	-	-	-
20 May 2024	-	-	-	-	-	-
17 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	475,000
16 May 2024	0.0080	0.0090	0.0075	0.0080	0.0080	2,232,955
15 May 2024	-	-	-	-	-	-
14 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,670,180
13 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
10 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	270,000
09 May 2024	-	-	-	-	-	-
08 May 2024	-	-	-	-	-	-
07 May 2024	0.0070	0.0075	0.0070	0.0070	0.0070	652,500
06 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	710,000
03 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
02 May 2024	-	-	-	-	-	-
01 May 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,053,100
30 Apr 2024	0.0075	0.0075	0.0065	0.0070	0.0070	3,768,359
29 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	233,867
26 Apr 2024	0.0070	0.0090	0.0070	0.0090	0.0090	90,550
24 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	120,000
23 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	43,029
22 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	30,529
19 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	198,692
18 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	60,000
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,000
15 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	8,750
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	60,000
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	200,000
08 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	516,200
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	81,204
04 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	16,667
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	0.0085	0.0100	0.0080	0.0090	0.0090	170,569
28 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	145,576
27 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
26 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	247,778
25 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	147,608
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	222,276
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	90,000
18 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	221,736
15 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	132,500
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	140,000
13 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	533,043
12 Mar 2024	0.0090	0.0100	0.0080	0.0080	0.0080	469,382
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.0075	0.0110	0.0075	0.0100	0.0100	629,120
07 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	142,000
06 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	49,950
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	388,750
29 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	84,068
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	473,050
26 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	183,750
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,300
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,015,960
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	120,000
15 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	2,337,440
14 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	386,520
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	999,100
12 Feb 2024	0.0080	0.0080	0.0070	0.0080	0.0080	959,267
09 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	472,200
08 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	122,500
07 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,479,666
06 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	236,880
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,017.00+14.20(+0.18%)

ASX 2007,771.60+12.00(+0.15%)

AUD/USD0.6627-0.0024(-0.37%)

OIL82.27+0.53(+0.65%)

GOLD2,333.10-3.50(-0.15%)

Bitcoin AUD92,892.42+934.28(+1.02%)

One Click Group Limited (1CG.XA)

ALL ORDS
8,017.00
+14.20(+0.18%)

ASX 200
7,771.60
+12.00(+0.15%)

AUD/USD
0.6627
-0.0024(-0.37%)

OIL
82.27
+0.53(+0.65%)

GOLD
2,333.10
-3.50(-0.15%)

Bitcoin AUD
92,892.42
+934.28(+1.02%)