Advertisement

U.S. Markets open in 5 hrs 47 mins

S&P Futures
5,968.25
+10.00(+0.17%)
Dow Futures
43,985.00
+84.00(+0.19%)
Nasdaq Futures
20,936.75
+42.75(+0.20%)
Russell 2000 Futures
2,412.00
+6.20(+0.26%)
Crude Oil
71.54
-0.15(-0.21%)
Gold
2,669.10
-7.20(-0.27%)

One Click Group Limited (1CG.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0130

-0.0010

(-7.14%)

At close: 03:43PM AEDT

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	4,869,448
Nov 06, 2024	0.0135	0.0140	0.0135	0.0140	0.0140	2,742,892
Nov 05, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	5,689,056
Nov 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	6,353,114
Nov 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 31, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	2,211,483
Oct 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	342,210
Oct 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	124,641
Oct 28, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,449,534
Oct 25, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,100,928
Oct 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,939,317
Oct 23, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,003,461
Oct 22, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	496,488
Oct 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	804,555
Oct 18, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	2,345,951
Oct 17, 2024	0.0130	0.0130	0.0100	0.0120	0.0120	8,557,913
Oct 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 14, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	527,007
Oct 11, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	841,500
Oct 10, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	23,739
Oct 09, 2024	0.0105	0.0110	0.0105	0.0110	0.0110	89,919
Oct 08, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,803,035
Oct 07, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,074,648
Oct 04, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	173,352
Oct 03, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	81,012
Oct 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Oct 01, 2024	0.0100	0.0100	0.0095	0.0100	0.0100	368,750
Sep 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	111,674
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,381
Sep 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	9,225
Sep 23, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	78,745
Sep 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	728,181
Sep 19, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	91,545
Sep 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	107,464
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	682,204
Sep 13, 2024	0.0085	0.0090	0.0085	0.0090	0.0090	406,378
Sep 12, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	1,582
Sep 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	390,000
Sep 10, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	636,349
Sep 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 05, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	99,304
Sep 04, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	1,267,882
Sep 03, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	369,218
Sep 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	479,812
Aug 30, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	615,188
Aug 29, 2024	0.0100	0.0115	0.0100	0.0100	0.0100	2,687,608
Aug 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	517
Aug 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	627
Aug 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	31,901
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,158,891
Aug 19, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	517,343
Aug 16, 2024	0.0085	0.0100	0.0085	0.0090	0.0090	401,555
Aug 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	467
Aug 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 09, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	87,903
Aug 08, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	508,137
Aug 07, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	887,564
Aug 06, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	431,093
Aug 05, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	3,735,573
Aug 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	495,471
Aug 01, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	6,508,098
Jul 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	201,682
Jul 30, 2024	0.0120	0.0130	0.0120	0.0125	0.0125	25,642
Jul 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	486
Jul 26, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	695,194
Jul 25, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	1,046,435
Jul 24, 2024	0.0150	0.0170	0.0140	0.0140	0.0140	1,877,098
Jul 23, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	466,376
Jul 22, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	37,010
Jul 19, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	647,888
Jul 18, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,399,863
Jul 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	321,593
Jul 16, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	407,785
Jul 15, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	1,209,990
Jul 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	299,601
Jul 11, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,090,847
Jul 10, 2024	0.0160	0.0170	0.0150	0.0170	0.0170	613,451
Jul 09, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	214,316
Jul 08, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	72,736
Jul 05, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	2,755,929
Jul 04, 2024	0.0170	0.0170	0.0150	0.0160	0.0160	2,211,043
Jul 03, 2024	0.0160	0.0170	0.0140	0.0170	0.0170	3,374,847
Jul 02, 2024	0.0130	0.0160	0.0130	0.0150	0.0150	2,054,186
Jul 01, 2024	0.0110	0.0130	0.0110	0.0120	0.0120	1,994,221
Jun 28, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	917,135
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	899,770
Jun 26, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	6,008,163
Jun 25, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	780,587
Jun 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	466,989
Jun 21, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	107,664
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,968.25+10.00(+0.17%)

Dow Futures43,985.00+84.00(+0.19%)

Nasdaq Futures20,936.75+42.75(+0.20%)

Russell 2000 Futures2,412.00+6.20(+0.26%)

Crude Oil71.54-0.15(-0.21%)

Gold2,669.10-7.20(-0.27%)

One Click Group Limited (1CG.AX)

S&P Futures
5,968.25
+10.00(+0.17%)

Dow Futures
43,985.00
+84.00(+0.19%)

Nasdaq Futures
20,936.75
+42.75(+0.20%)

Russell 2000 Futures
2,412.00
+6.20(+0.26%)

Crude Oil
71.54
-0.15(-0.21%)

Gold
2,669.10
-7.20(-0.27%)