Australian Bond Exchange Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.024	0.024	0.024	0.024	0.024	0
2024-06-11	0.024	0.024	0.024	0.024	0.024	10,000
2024-06-07	0.023	0.023	0.023	0.023	0.023	44,544
2024-06-06	0.023	0.023	0.023	0.023	0.023	30,434
2024-06-05	0.023	0.023	0.023	0.023	0.023	37,116
2024-06-04	0.023	0.023	0.023	0.023	0.023	0
2024-06-03	0.023	0.023	0.023	0.023	0.023	6,362
2024-05-31	0.023	0.023	0.023	0.023	0.023	1,638
2024-05-30	0.023	0.023	0.023	0.023	0.023	0
2024-05-29	0.023	0.023	0.023	0.023	0.023	41,840
2024-05-28	0.023	0.023	0.023	0.023	0.023	121,990
2024-05-27	0.023	0.023	0.023	0.023	0.023	52,138
2024-05-24	0.023	0.023	0.023	0.023	0.023	0
2024-05-23	0.023	0.023	0.023	0.023	0.023	0
2024-05-22	0.024	0.024	0.023	0.023	0.023	98,581
2024-05-21	0.024	0.024	0.024	0.024	0.024	16,999
2024-05-20	0.024	0.024	0.024	0.024	0.024	0
2024-05-17	0.024	0.024	0.024	0.024	0.024	0
2024-05-16	0.024	0.024	0.024	0.024	0.024	39,300
2024-05-15	0.025	0.025	0.025	0.025	0.025	20,000
2024-05-14	0.025	0.025	0.025	0.025	0.025	24,311
2024-05-13	0.025	0.025	0.025	0.025	0.025	15,500
2024-05-10	0.028	0.028	0.025	0.025	0.025	324,101
2024-05-09	0.028	0.028	0.028	0.028	0.028	74,051
2024-05-08	0.028	0.028	0.028	0.028	0.028	48,942
2024-05-07	0.025	0.029	0.025	0.028	0.028	431,000
2024-05-06	0.024	0.025	0.024	0.025	0.025	315,200
2024-05-03	0.022	0.022	0.022	0.022	0.022	0
2024-05-02	0.022	0.022	0.022	0.022	0.022	0
2024-05-01	0.023	0.023	0.022	0.022	0.022	84,615
2024-04-30	0.025	0.025	0.025	0.025	0.025	0
2024-04-29	0.025	0.025	0.025	0.025	0.025	11,779
2024-04-26	0.024	0.024	0.024	0.024	0.024	80,417
2024-04-24	0.021	0.024	0.021	0.024	0.024	48,184
2024-04-23	0.025	0.025	0.022	0.025	0.025	324,601
2024-04-22	0.025	0.026	0.021	0.026	0.026	217,816
2024-04-19	0.026	0.026	0.025	0.025	0.025	74,285
2024-04-18	0.025	0.025	0.025	0.025	0.025	0
2024-04-17	0.025	0.025	0.025	0.025	0.025	39,308
2024-04-16	0.026	0.026	0.026	0.026	0.026	34,000
2024-04-15	0.028	0.028	0.028	0.028	0.028	90
2024-04-12	0.025	0.028	0.025	0.028	0.028	220,347
2024-04-11	0.025	0.025	0.022	0.025	0.025	43,151
2024-04-10	0.025	0.028	0.025	0.028	0.028	28,299
2024-04-09	0.022	0.022	0.022	0.022	0.022	10,000
2024-04-08	0.022	0.022	0.022	0.022	0.022	0
2024-04-05	0.022	0.022	0.022	0.022	0.022	0
2024-04-04	0.022	0.022	0.022	0.022	0.022	0
2024-04-03	0.022	0.022	0.022	0.022	0.022	0
2024-04-02	0.023	0.023	0.022	0.022	0.022	43,614
2024-03-28	0.023	0.023	0.023	0.023	0.023	58,894
2024-03-27	0.023	0.023	0.023	0.023	0.023	202,488
2024-03-26	0.024	0.024	0.023	0.023	0.023	102,615
2024-03-25	0.023	0.023	0.023	0.023	0.023	51,583
2024-03-22	0.025	0.025	0.025	0.025	0.025	4,819
2024-03-21	0.025	0.025	0.025	0.025	0.025	0
2024-03-20	0.022	0.025	0.022	0.025	0.025	59,388
2024-03-19	0.025	0.025	0.021	0.021	0.021	144,977
2024-03-18	0.026	0.026	0.026	0.026	0.026	76,878
2024-03-15	0.028	0.028	0.028	0.028	0.028	60,848

← NewerPage 11 of 21 · 1,233 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.