Australian Bond Exchange Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.280	0.280	0.280	0.280	0.280	316
2023-03-31	0.285	0.285	0.275	0.275	0.275	8,554
2023-03-30	0.295	0.295	0.295	0.295	0.295	0
2023-03-29	0.295	0.295	0.295	0.295	0.295	0
2023-03-28	0.295	0.295	0.295	0.295	0.295	2,232
2023-03-27	0.270	0.270	0.270	0.270	0.270	0
2023-03-24	0.270	0.270	0.270	0.270	0.270	0
2023-03-23	0.270	0.270	0.270	0.270	0.270	34,452
2023-03-22	0.270	0.270	0.270	0.270	0.270	37
2023-03-21	0.270	0.270	0.270	0.270	0.270	0
2023-03-20	0.270	0.270	0.270	0.270	0.270	1,908
2023-03-17	0.275	0.275	0.270	0.270	0.270	5,490
2023-03-16	0.275	0.275	0.275	0.275	0.275	0
2023-03-15	0.305	0.305	0.275	0.275	0.275	4,066
2023-03-14	0.308	0.308	0.308	0.308	0.308	0
2023-03-13	0.308	0.308	0.308	0.308	0.308	0
2023-03-10	0.308	0.308	0.308	0.308	0.308	2,037
2023-03-09	0.270	0.270	0.270	0.270	0.270	0
2023-03-08	0.270	0.270	0.270	0.270	0.270	1,516
2023-03-07	0.275	0.275	0.275	0.275	0.275	0
2023-03-06	0.300	0.300	0.275	0.275	0.275	25,979
2023-03-03	0.328	0.340	0.300	0.300	0.300	27,895
2023-03-02	0.325	0.325	0.320	0.320	0.320	57,127
2023-03-01	0.330	0.330	0.315	0.315	0.315	69,600
2023-02-28	0.325	0.325	0.320	0.325	0.325	10,500
2023-02-27	0.320	0.325	0.310	0.310	0.310	53,319
2023-02-24	0.360	0.360	0.360	0.360	0.360	0
2023-02-23	0.360	0.360	0.360	0.360	0.360	0
2023-02-22	0.360	0.360	0.360	0.360	0.360	469
2023-02-21	0.355	0.355	0.355	0.355	0.355	3
2023-02-20	0.355	0.355	0.355	0.355	0.355	0
2023-02-17	0.350	0.355	0.350	0.355	0.355	10,966
2023-02-16	0.345	0.345	0.345	0.345	0.345	10,000
2023-02-15	0.345	0.345	0.345	0.345	0.345	813
2023-02-14	0.370	0.370	0.315	0.315	0.315	20,040
2023-02-13	0.365	0.365	0.365	0.365	0.365	0
2023-02-10	0.365	0.390	0.365	0.365	0.365	63,089
2023-02-09	0.365	0.365	0.365	0.365	0.365	0
2023-02-08	0.360	0.365	0.360	0.365	0.365	21,508
2023-02-07	0.360	0.360	0.360	0.360	0.360	5,000
2023-02-06	0.378	0.378	0.378	0.378	0.378	0
2023-02-03	0.390	0.390	0.375	0.378	0.378	25,524
2023-02-02	0.385	0.385	0.385	0.385	0.385	20,154
2023-02-01	0.385	0.395	0.380	0.380	0.380	34,592
2023-01-31	0.420	0.420	0.400	0.400	0.400	44,499
2023-01-30	0.430	0.438	0.410	0.410	0.410	63,647
2023-01-27	0.430	0.450	0.430	0.450	0.450	16,600
2023-01-25	0.433	0.435	0.415	0.415	0.415	21,816
2023-01-24	0.430	0.430	0.420	0.420	0.420	12,828
2023-01-23	0.420	0.440	0.420	0.440	0.440	21,461
2023-01-20	0.445	0.445	0.445	0.445	0.445	0
2023-01-19	0.445	0.445	0.420	0.445	0.445	12,037
2023-01-18	0.420	0.445	0.420	0.445	0.445	81,847
2023-01-17	0.420	0.420	0.420	0.420	0.420	1,438
2023-01-16	0.420	0.420	0.420	0.420	0.420	1,150
2023-01-13	0.385	0.420	0.380	0.420	0.420	27,466
2023-01-12	0.390	0.390	0.380	0.390	0.390	15,000
2023-01-11	0.420	0.420	0.390	0.390	0.390	8,026
2023-01-10	0.395	0.420	0.395	0.420	0.420	28,178
2023-01-09	0.395	0.395	0.395	0.395	0.395	12,592

← NewerPage 16 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.