Australian Bond Exchange Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.310	0.310	0.310	0.310	0.310	12,000
2022-10-10	0.320	0.325	0.320	0.325	0.325	39,069
2022-10-07	0.300	0.325	0.300	0.325	0.325	36,471
2022-10-06	0.295	0.295	0.295	0.295	0.295	770
2022-10-05	0.290	0.290	0.290	0.290	0.290	0
2022-10-04	0.290	0.290	0.290	0.290	0.290	0
2022-10-03	0.290	0.290	0.290	0.290	0.290	0
2022-09-30	0.290	0.290	0.290	0.290	0.290	0
2022-09-29	0.300	0.300	0.285	0.290	0.290	25,352
2022-09-28	0.325	0.325	0.325	0.325	0.325	0
2022-09-27	0.325	0.325	0.325	0.325	0.325	0
2022-09-26	0.325	0.325	0.325	0.325	0.325	0
2022-09-23	0.325	0.325	0.325	0.325	0.325	300
2022-09-21	0.300	0.300	0.300	0.300	0.300	0
2022-09-20	0.305	0.305	0.300	0.300	0.300	27,546
2022-09-19	0.330	0.330	0.330	0.330	0.330	26
2022-09-16	0.360	0.360	0.360	0.360	0.360	0
2022-09-15	0.360	0.360	0.360	0.360	0.360	0
2022-09-14	0.343	0.360	0.343	0.360	0.360	1,450
2022-09-13	0.360	0.360	0.360	0.360	0.360	1,000
2022-09-12	0.330	0.360	0.330	0.360	0.360	600
2022-09-09	0.360	0.360	0.330	0.330	0.330	11,874
2022-09-08	0.355	0.355	0.355	0.355	0.355	0
2022-09-07	0.355	0.355	0.355	0.355	0.355	0
2022-09-06	0.355	0.355	0.355	0.355	0.355	0
2022-09-05	0.355	0.355	0.355	0.355	0.355	0
2022-09-02	0.400	0.400	0.310	0.355	0.355	31,737
2022-09-01	0.385	0.385	0.385	0.385	0.385	361
2022-08-31	0.385	0.385	0.385	0.385	0.385	2,500
2022-08-30	0.400	0.400	0.390	0.390	0.390	1,650
2022-08-29	0.385	0.385	0.385	0.385	0.385	11,518
2022-08-26	0.400	0.400	0.400	0.400	0.400	2,500
2022-08-25	0.390	0.390	0.385	0.385	0.385	19,500
2022-08-24	0.375	0.400	0.375	0.385	0.385	8,496
2022-08-23	0.375	0.375	0.375	0.375	0.375	0
2022-08-22	0.375	0.375	0.375	0.375	0.375	0
2022-08-19	0.375	0.375	0.375	0.375	0.375	1,000
2022-08-18	0.375	0.375	0.375	0.375	0.375	4,321
2022-08-17	0.360	0.360	0.360	0.360	0.360	2,100
2022-08-16	0.345	0.345	0.345	0.345	0.345	0
2022-08-15	0.345	0.345	0.345	0.345	0.345	0
2022-08-12	0.340	0.345	0.340	0.345	0.345	500
2022-08-11	0.310	0.310	0.310	0.310	0.310	0
2022-08-10	0.310	0.310	0.310	0.310	0.310	4,646
2022-08-09	0.340	0.340	0.340	0.340	0.340	0
2022-08-08	0.325	0.340	0.310	0.340	0.340	36,662
2022-08-05	0.355	0.355	0.355	0.355	0.355	0
2022-08-04	0.355	0.355	0.355	0.355	0.355	0
2022-08-03	0.355	0.355	0.355	0.355	0.355	0
2022-08-02	0.405	0.405	0.355	0.355	0.355	16,000
2022-08-01	0.415	0.415	0.395	0.415	0.415	32,112
2022-07-29	0.345	0.415	0.345	0.415	0.415	42,446
2022-07-28	0.315	0.345	0.315	0.345	0.345	1,467
2022-07-27	0.285	0.385	0.280	0.330	0.330	115,276
2022-07-26	0.295	0.295	0.290	0.290	0.290	808
2022-07-25	0.290	0.290	0.290	0.290	0.290	0
2022-07-22	0.230	0.300	0.230	0.290	0.290	54,893
2022-07-21	0.250	0.250	0.250	0.250	0.250	6,000
2022-07-20	0.250	0.255	0.250	0.255	0.255	10,750
2022-07-19	0.250	0.250	0.250	0.250	0.250	0

← NewerPage 18 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.