One Click Group Limited (1CG)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.009 | 0.01 | 0.009 | 1880781 | 0.0098524 | DE |
| 4 | 0.001 | 12.5 | 0.008 | 0.012 | 0.008 | 1285038 | 0.00948639 | DE |
| 12 | 0 | 0 | 0.009 | 0.012 | 0.0065 | 1223916 | 0.00817519 | DE |
| 26 | -0.0025 | -21.7391304348 | 0.0115 | 0.013 | 0.0065 | 1281523 | 0.00850969 | DE |
| 52 | 0.001 | 12.5 | 0.008 | 0.026 | 0.0065 | 2260244 | 0.01601353 | DE |
| 156 | -0.009 | -50 | 0.018 | 0.026 | 0.0065 | 1618616 | 0.01543362 | DE |
| 260 | -0.009 | -50 | 0.018 | 0.026 | 0.0065 | 1618616 | 0.01543362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 107664 |
| 1718864100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 101543 |
| 1718777700 | 0.01 | 0.001 | 11.11 | 0.009 | 0.01 | 0.009 | 1449085 |
| 1718691300 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 1050636 |
| 1718604900 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 101178 |
| 1718345700 | 0.009 | -0.001 | -10.00 | 0.009 | 0.01 | 0.009 | 337421 |
| 1718259300 | 0.01 | 0.0005 | 5.26 | 0.009 | 0.01 | 0.009 | 6465583 |
| 1718172900 | 0.0095 | 0.0005 | 5.56 | 0.009 | 0.012 | 0.009 | 6698821 |
| 1718086500 | 0.009 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 1183472 |
| 1717740900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 254011 |
| 1717654500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 251504 |
| 1717568100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 4823 |
| 1717481700 | 0.009 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 3481981 |
| 1717395300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1717136100 | 0.009 | 0.001 | 12.50 | 0.008 | 0.009 | 0.008 | 1338253 |
| 1717049700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 1359 |
| 1716963300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 50000 |
| 1716876900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 63000 |
| 1716790500 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 480 |
| 1716531300 | 0.009 | 0.001 | 12.50 | 0.0085 | 0.009 | 0.0085 | 399067 |
| 1716444900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 1 |
| 1716358500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 15417 |
| 1716272100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 604579 |
| 1716185700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1715926500 | 0.008 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 459550 |
| 1715840100 | 0.008 | 0.0005 | 6.67 | 0.007 | 0.009 | 0.007 | 2707191 |
| 1715753700 | 0.0075 | 0.0005 | 7.14 | 0.008 | 0.008 | 0.0075 | 190558 |
| 1715667300 | 0.007 | -0.001 | -12.50 | 0.008 | 0.008 | 0.007 | 4030448 |
| 1715580900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1715321700 | 0.008 | 0.0005 | 6.67 | 0.007 | 0.008 | 0.007 | 375800 |
| 1715235300 | 0.0075 | -0.0005 | -6.25 | 0.0075 | 0.0075 | 0.0075 | 15000 |
| 1715148900 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 206733 |
| 1715062500 | 0.007 | 0 | 0.00 | 0.007 | 0.008 | 0.007 | 1355242 |
| 1714976100 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 3410740 |
| 1714716900 | 0.008 | 0 | 0.00 | 0.007 | 0.008 | 0.007 | 3050000 |
| 1714630500 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 414549 |
| 1714544100 | 0.007 | 0 | 0.00 | 0.007 | 0.008 | 0.007 | 3980456 |
| 1714457700 | 0.007 | -0.001 | -12.50 | 0.008 | 0.008 | 0.0065 | 12078778 |
| 1714371300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 13000 |
| 1714112100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.0075 | 157372 |
| 1713939300 | 0.008 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 529057 |
| 1713852900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 1688810 |
| 1713766500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1713507300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 1253743 |
| 1713420900 | 0.008 | -0.0005 | -5.88 | 0.008 | 0.008 | 0.008 | 477919 |
| 1713334500 | 0.0085 | 0.0005 | 6.25 | 0.008 | 0.009 | 0.008 | 329793 |
| 1713248100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 108123 |
| 1713161700 | 0.008 | -0.0005 | -5.88 | 0.008 | 0.008 | 0.008 | 15000 |
| 1712902500 | 0.0085 | 0.0005 | 6.25 | 0.009 | 0.009 | 0.0085 | 12581 |
| 1712816100 | 0.008 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 163171 |
| 1712729700 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 537703 |
| 1712643300 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 147738 |
| 1712553300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1712294100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 131296 |
| 1712207700 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 102340 |
| 1712121300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 98476 |
| 1712034900 | 0.009 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 431407 |
| 1711602900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 196481 |
| 1711516500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 150539 |
| 1711430100 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 684909 |
| 1711343700 | 0.01 | 0.002 | 25.00 | 0.008 | 0.01 | 0.008 | 335722 |
| 1711084500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
