ASX - Delayed Quote AUD

One Click Group Limited (1CG.AX)

Compare
0.0130 -0.0010 (-7.14%)
At close: 3:43 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 4,869,448
Nov 6, 2024 0.0135 0.0140 0.0135 0.0140 0.0140 2,742,892
Nov 5, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 5,689,056
Nov 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 6,353,114
Nov 1, 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 9, 2024 0.0105 0.0110 0.0105 0.0110 0.0110 89,919
Oct 8, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,803,035
Oct 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,074,648
Oct 4, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 173,352
Oct 3, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 81,012
Oct 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Oct 1, 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 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 5, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 99,304
Sep 4, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 1,267,882
Sep 3, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 369,218
Sep 2, 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 9, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 87,903
Aug 8, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 508,137
Aug 7, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 887,564
Aug 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 431,093
Aug 5, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 3,735,573
Aug 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 495,471
Aug 1, 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 9, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 214,316
Jul 8, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 72,736
Jul 5, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 2,755,929
Jul 4, 2024 0.0170 0.0170 0.0150 0.0160 0.0160 2,211,043
Jul 3, 2024 0.0160 0.0170 0.0140 0.0170 0.0170 3,374,847
Jul 2, 2024 0.0130 0.0160 0.0130 0.0150 0.0150 2,054,186
Jul 1, 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
Jun 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 101,543
Jun 19, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 1,449,085
Jun 18, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 1,050,636
Jun 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 101,178
Jun 14, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 337,421
Jun 13, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 6,465,583
Jun 12, 2024 0.0090 0.0120 0.0090 0.0090 0.0090 6,698,821
Jun 11, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 1,183,472
Jun 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 254,011
Jun 6, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 251,504
Jun 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 4,823
Jun 4, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 3,481,981
Jun 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 31, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 1,338,253
May 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,359
May 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 50,000
May 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 63,000
May 27, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 480
May 24, 2024 0.0085 0.0090 0.0085 0.0090 0.0090 399,067
May 23, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1
May 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 15,417
May 21, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 604,579
May 20, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 17, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 459,550
May 16, 2024 0.0070 0.0090 0.0070 0.0080 0.0080 2,707,191
May 15, 2024 0.0080 0.0080 0.0075 0.0075 0.0075 190,558
May 14, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 4,030,448
May 13, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 10, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 375,800
May 9, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 15,000
May 8, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 206,733
May 7, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 1,355,242
May 6, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 3,410,740
May 3, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 3,050,000
May 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 414,549
May 1, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 3,980,456
Apr 30, 2024 0.0080 0.0080 0.0065 0.0070 0.0070 12,078,778
Apr 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 13,000
Apr 26, 2024 0.0080 0.0090 0.0075 0.0090 0.0090 157,372
Apr 24, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 529,057
Apr 23, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 1,688,810
Apr 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 19, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,253,743
Apr 18, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 477,919
Apr 17, 2024 0.0080 0.0090 0.0080 0.0085 0.0085 329,793
Apr 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 108,123
Apr 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 15,000
Apr 12, 2024 0.0090 0.0090 0.0085 0.0085 0.0085 12,581
Apr 11, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 163,171
Apr 10, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 537,703
Apr 9, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 147,738
Apr 8, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 619,656
Apr 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 131,296
Apr 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 102,340
Apr 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 98,476
Apr 2, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 431,407
Mar 28, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 196,481
Mar 27, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 150,539
Mar 26, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 684,909
Mar 25, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 335,722
Mar 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 21, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 66,245
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,099
Mar 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 543
Mar 18, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 127,666
Mar 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 164,841
Mar 14, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 82,000
Mar 13, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 1,820,916
Mar 12, 2024 0.0100 0.0100 0.0080 0.0090 0.0090 687,911
Mar 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,511
Mar 8, 2024 0.0075 0.0110 0.0075 0.0100 0.0100 2,829,311
Mar 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 46,003
Mar 6, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 5, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 325
Mar 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 9,665
Mar 1, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 171,943
Feb 29, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 1,299,980
Feb 28, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 45,141
Feb 27, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,049,385
Feb 26, 2024 0.0070 0.0075 0.0070 0.0070 0.0070 1,181,967
Feb 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 22, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 701,425
Feb 21, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 123
Feb 20, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 423,985
Feb 19, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,363,910
Feb 15, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 14,187,181
Feb 14, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 6,941,311
Feb 13, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 4,062,614
Feb 12, 2024 0.0090 0.0090 0.0070 0.0080 0.0080 2,945,713
Feb 9, 2024 0.0080 0.0090 0.0070 0.0090 0.0090 2,589,764
Feb 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 716,335
Feb 7, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 5,511,645
Feb 6, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 1,517,726
Feb 5, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 2,187,927
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 616,065
Feb 1, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 133,496
Jan 31, 2024 0.0110 0.0110 0.0090 0.0100 0.0100 4,594,656
Jan 30, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 983,158
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,622
Jan 25, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,541,337
Jan 24, 2024 0.0105 0.0110 0.0105 0.0110 0.0110 348,580
Jan 23, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 29,948
Jan 22, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,557,239
Jan 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 11,140
Jan 17, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,496,499
Jan 16, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 3,168,065
Jan 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 203,536
Jan 12, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 4,106,708
Jan 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 2,206,687
Jan 10, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 740,450
Jan 9, 2024 0.0120 0.0120 0.0100 0.0105 0.0105 211,634
Jan 8, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 760,722
Jan 5, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 331,670
Jan 4, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 1,806,068
Jan 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 576,676
Jan 2, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 639,999
Dec 29, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 597,801
Dec 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 1,497
Dec 27, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 249,064
Dec 22, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 559,323
Dec 21, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 30,014
Dec 20, 2023 0.0115 0.0130 0.0115 0.0130 0.0130 223,484
Dec 19, 2023 0.0120 0.0120 0.0110 0.0120 0.0120 1,307,528
Dec 18, 2023 0.0120 0.0120 0.0110 0.0120 0.0120 253,309
Dec 15, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 235,178
Dec 14, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 10,000
Dec 13, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 647,889
Dec 12, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 153,521
Dec 11, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 225,231
Dec 8, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 476,923
Dec 7, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 284,084
Dec 6, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 419,254
Dec 5, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 1,165,910
Dec 4, 2023 0.0130 0.0140 0.0130 0.0130 0.0130 420,995
Dec 1, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 9,901
Nov 30, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 1,154,561
Nov 29, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 128,046
Nov 28, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 1,524,299
Nov 27, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 1,042,942
Nov 24, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 531,132
Nov 23, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 2,673
Nov 22, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 299,265
Nov 21, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 191,837
Nov 20, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 155,934
Nov 17, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 648,965
Nov 16, 2023 0.0150 0.0150 0.0130 0.0130 0.0130 544,343
Nov 15, 2023 0.0140 0.0160 0.0140 0.0150 0.0150 145,819
Nov 14, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 35,700
Nov 13, 2023 0.0150 0.0150 0.0130 0.0130 0.0130 665,986
Nov 10, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 978,451
Nov 9, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 2,770,797
Nov 8, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 2,501
Nov 7, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 134,633

Related Tickers