Australian Bond Exchange Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.350	0.380	0.350	0.380	0.380	33,322
2023-01-05	0.350	0.350	0.350	0.350	0.350	33,000
2023-01-04	0.350	0.350	0.350	0.350	0.350	85,466
2023-01-03	0.330	0.350	0.330	0.350	0.350	29,870
2022-12-30	0.330	0.330	0.330	0.330	0.330	0
2022-12-29	0.330	0.330	0.330	0.330	0.330	0
2022-12-28	0.330	0.330	0.330	0.330	0.330	0
2022-12-23	0.330	0.330	0.325	0.330	0.330	30,436
2022-12-22	0.315	0.320	0.310	0.320	0.320	11,390
2022-12-21	0.330	0.330	0.330	0.330	0.330	20,000
2022-12-20	0.330	0.330	0.330	0.330	0.330	0
2022-12-19	0.320	0.330	0.320	0.330	0.330	7,000
2022-12-16	0.320	0.320	0.320	0.320	0.320	30,156
2022-12-15	0.310	0.310	0.310	0.310	0.310	0
2022-12-14	0.310	0.310	0.310	0.310	0.310	30,000
2022-12-13	0.320	0.320	0.320	0.320	0.320	0
2022-12-12	0.320	0.320	0.320	0.320	0.320	0
2022-12-09	0.320	0.320	0.320	0.320	0.320	0
2022-12-08	0.315	0.320	0.315	0.320	0.320	13,013
2022-12-07	0.325	0.330	0.300	0.315	0.315	31,555
2022-12-06	0.310	0.310	0.310	0.310	0.310	0
2022-12-05	0.310	0.310	0.303	0.310	0.310	15,498
2022-12-02	0.350	0.350	0.350	0.350	0.350	0
2022-12-01	0.350	0.350	0.350	0.350	0.350	16,190
2022-11-30	0.310	0.350	0.310	0.350	0.350	46,049
2022-11-29	0.290	0.300	0.290	0.300	0.300	107,851
2022-11-28	0.290	0.290	0.290	0.290	0.290	104
2022-11-25	0.300	0.300	0.300	0.300	0.300	4,750
2022-11-24	0.300	0.300	0.300	0.300	0.300	20,000
2022-11-23	0.310	0.310	0.310	0.310	0.310	0
2022-11-22	0.310	0.310	0.310	0.310	0.310	0
2022-11-21	0.310	0.310	0.310	0.310	0.310	18
2022-11-18	0.310	0.325	0.310	0.310	0.310	15,300
2022-11-17	0.300	0.300	0.250	0.280	0.280	16,126
2022-11-16	0.310	0.310	0.310	0.310	0.310	0
2022-11-15	0.310	0.310	0.310	0.310	0.310	0
2022-11-14	0.310	0.310	0.310	0.310	0.310	6,874
2022-11-11	0.325	0.325	0.325	0.325	0.325	3,000
2022-11-10	0.310	0.325	0.310	0.325	0.325	24,426
2022-11-09	0.325	0.325	0.325	0.325	0.325	0
2022-11-08	0.320	0.325	0.320	0.325	0.325	10,000
2022-11-07	0.325	0.325	0.325	0.325	0.325	12,164
2022-11-04	0.320	0.325	0.320	0.325	0.325	3,864
2022-11-03	0.320	0.320	0.320	0.320	0.320	4,600
2022-11-02	0.290	0.325	0.290	0.320	0.320	76,045
2022-11-01	0.280	0.280	0.280	0.280	0.280	5,000
2022-10-31	0.295	0.295	0.295	0.295	0.295	33,700
2022-10-28	0.290	0.295	0.290	0.295	0.295	14,100
2022-10-27	0.255	0.280	0.235	0.280	0.280	54,527
2022-10-26	0.260	0.275	0.260	0.275	0.275	6,884
2022-10-25	0.275	0.275	0.275	0.275	0.275	0
2022-10-24	0.290	0.295	0.275	0.275	0.275	7,606
2022-10-21	0.310	0.310	0.310	0.310	0.310	0
2022-10-20	0.310	0.310	0.310	0.310	0.310	0
2022-10-19	0.255	0.310	0.255	0.310	0.310	61,400
2022-10-18	0.310	0.310	0.310	0.310	0.310	4,000
2022-10-17	0.310	0.310	0.310	0.310	0.310	0
2022-10-14	0.310	0.310	0.310	0.310	0.310	0
2022-10-13	0.310	0.310	0.310	0.310	0.310	0
2022-10-12	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 17 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.