Australian Bond Exchange Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.028	0.029	0.028	0.028	0.028	19,936
2026-10-16	0.028	0.028	0.028	0.028	0.028	27,076
2026-10-15	0.028	0.028	0.028	0.028	0.028	3,707
2026-10-14	0.028	0.029	0.028	0.028	0.028	262,792
2026-10-13	0.028	0.028	0.028	0.028	0.028	10,042
2026-10-12	0.028	0.028	0.028	0.028	0.028	5,000
2026-10-09	0.028	0.028	0.028	0.028	0.028	18,900
2026-10-08	0.029	0.029	0.028	0.028	0.028	40,365
2026-10-07	0.028	0.028	0.028	0.028	0.028	0
2026-10-06	0.028	0.028	0.028	0.028	0.028	0
2026-10-05	0.028	0.028	0.028	0.028	0.028	0
2026-10-02	0.028	0.029	0.027	0.028	0.028	1,344,708
2026-10-01	0.027	0.029	0.027	0.027	0.027	1,650,034
2026-09-30	0.031	0.031	0.027	0.028	0.028	975,624
2026-09-29	0.030	0.030	0.030	0.030	0.030	3,033
2026-09-28	0.029	0.029	0.029	0.029	0.029	54,482
2026-09-25	0.027	0.027	0.027	0.027	0.027	0
2026-09-24	0.029	0.029	0.027	0.027	0.027	46,000
2026-09-23	0.028	0.028	0.027	0.027	0.027	275,815
2026-09-22	0.033	0.036	0.029	0.029	0.029	441,233
2026-09-21	0.034	0.034	0.034	0.034	0.034	0
2026-09-18	0.035	0.035	0.034	0.034	0.034	88,240
2026-09-17	0.036	0.036	0.036	0.036	0.036	15,000
2026-09-16	0.031	0.038	0.031	0.037	0.037	732,120
2026-09-15	0.031	0.031	0.031	0.031	0.031	33
2026-09-14	0.032	0.032	0.032	0.032	0.032	0
2026-09-11	0.032	0.032	0.032	0.032	0.032	100,154
2026-09-10	0.029	0.032	0.029	0.031	0.031	1,728,666
2026-09-09	0.027	0.027	0.027	0.027	0.027	0
2026-09-08	0.027	0.027	0.027	0.027	0.027	0
2026-09-07	0.027	0.027	0.027	0.027	0.027	227,250
2026-09-04	0.027	0.027	0.027	0.027	0.027	8,000
2026-09-03	0.027	0.027	0.027	0.027	0.027	12,007
2026-09-02	0.026	0.026	0.026	0.026	0.026	221,073
2026-09-01	0.026	0.026	0.026	0.026	0.026	0
2026-08-31	0.026	0.026	0.026	0.026	0.026	112,349
2026-08-28	0.026	0.026	0.026	0.026	0.026	45
2026-08-27	0.026	0.029	0.026	0.026	0.026	43,836
2026-08-26	0.027	0.030	0.027	0.030	0.030	524,595
2026-08-25	0.027	0.027	0.027	0.027	0.027	43
2026-08-24	0.021	0.027	0.021	0.027	0.027	1,463,051
2026-08-21	0.018	0.021	0.018	0.021	0.021	301,925
2026-08-20	0.018	0.018	0.018	0.018	0.018	340,000
2026-08-19	0.017	0.018	0.017	0.018	0.018	30,936
2026-08-18	0.018	0.018	0.018	0.018	0.018	229,457
2026-08-17	0.017	0.018	0.017	0.017	0.017	652,255
2026-08-14	0.013	0.013	0.013	0.013	0.013	0
2026-08-13	0.013	0.013	0.013	0.013	0.013	0
2026-08-12	0.013	0.013	0.013	0.013	0.013	0
2026-08-11	0.013	0.013	0.013	0.013	0.013	1,226
2026-08-10	0.020	0.020	0.020	0.020	0.020	50
2026-08-07	0.021	0.021	0.020	0.020	0.020	52,674
2026-08-06	0.016	0.017	0.016	0.017	0.017	1,520,172
2026-08-05	0.015	0.015	0.015	0.015	0.015	0
2026-08-04	0.015	0.015	0.015	0.015	0.015	535
2026-08-03	0.013	0.015	0.013	0.015	0.015	307,707
2026-07-31	0.013	0.013	0.013	0.013	0.013	15,384
2026-07-30	0.014	0.014	0.013	0.013	0.013	106,141
2026-07-29	0.015	0.015	0.015	0.015	0.015	511
2026-07-28	0.014	0.016	0.014	0.016	0.016	653,341

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.