Australian Bond Exchange Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.250	0.250	0.250	0.250	0.250	0
2022-07-15	0.250	0.250	0.250	0.250	0.250	0
2022-07-14	0.250	0.250	0.250	0.250	0.250	0
2022-07-13	0.250	0.250	0.250	0.250	0.250	0
2022-07-12	0.250	0.250	0.250	0.250	0.250	500
2022-07-11	0.230	0.230	0.230	0.230	0.230	46,556
2022-07-08	0.225	0.225	0.225	0.225	0.225	0
2022-07-07	0.225	0.225	0.225	0.225	0.225	0
2022-07-06	0.225	0.225	0.225	0.225	0.225	4,000
2022-07-05	0.225	0.225	0.225	0.225	0.225	0
2022-07-04	0.225	0.225	0.225	0.225	0.225	0
2022-07-01	0.225	0.225	0.225	0.225	0.225	0
2022-06-30	0.225	0.225	0.225	0.225	0.225	0
2022-06-29	0.225	0.225	0.225	0.225	0.225	0
2022-06-28	0.220	0.230	0.200	0.225	0.225	45,291
2022-06-27	0.205	0.215	0.200	0.210	0.210	70,429
2022-06-24	0.210	0.210	0.210	0.210	0.210	26,500
2022-06-23	0.250	0.250	0.210	0.225	0.225	65,500
2022-06-22	0.250	0.250	0.250	0.250	0.250	4,000
2022-06-21	0.290	0.290	0.290	0.290	0.290	0
2022-06-20	0.290	0.290	0.290	0.290	0.290	0
2022-06-17	0.290	0.290	0.290	0.290	0.290	0
2022-06-16	0.300	0.300	0.290	0.290	0.290	4,400
2022-06-15	0.310	0.310	0.300	0.300	0.300	17,601
2022-06-14	0.310	0.310	0.310	0.310	0.310	49,882
2022-06-10	0.310	0.310	0.310	0.310	0.310	0
2022-06-09	0.310	0.310	0.310	0.310	0.310	8,000
2022-06-08	0.310	0.310	0.310	0.310	0.310	0
2022-06-07	0.310	0.310	0.310	0.310	0.310	18,000
2022-06-06	0.310	0.310	0.310	0.310	0.310	10,000
2022-06-03	0.310	0.310	0.310	0.310	0.310	0
2022-06-02	0.310	0.310	0.310	0.310	0.310	0
2022-06-01	0.310	0.310	0.310	0.310	0.310	8,111
2022-05-31	0.330	0.330	0.330	0.330	0.330	0
2022-05-30	0.330	0.330	0.330	0.330	0.330	15
2022-05-27	0.340	0.340	0.310	0.340	0.340	12,940
2022-05-26	0.348	0.348	0.348	0.348	0.348	0
2022-05-25	0.348	0.348	0.348	0.348	0.348	400
2022-05-24	0.355	0.355	0.355	0.355	0.355	0
2022-05-23	0.355	0.355	0.355	0.355	0.355	0
2022-05-20	0.353	0.355	0.320	0.355	0.355	30,272
2022-05-19	0.353	0.353	0.353	0.353	0.353	3,000
2022-05-18	0.365	0.365	0.365	0.365	0.365	0
2022-05-17	0.365	0.365	0.365	0.365	0.365	1,471
2022-05-16	0.360	0.360	0.360	0.360	0.360	1,029
2022-05-13	0.340	0.360	0.340	0.340	0.340	21,086
2022-05-12	0.340	0.360	0.340	0.360	0.360	44,516
2022-05-11	0.355	0.355	0.340	0.340	0.340	65,066
2022-05-10	0.370	0.385	0.360	0.360	0.360	33,686
2022-05-09	0.410	0.410	0.410	0.410	0.410	200
2022-05-06	0.375	0.380	0.375	0.375	0.375	31,163
2022-05-05	0.385	0.410	0.380	0.380	0.380	16,983
2022-05-04	0.390	0.390	0.365	0.365	0.365	62,609
2022-05-03	0.420	0.420	0.420	0.420	0.420	0
2022-05-02	0.420	0.420	0.420	0.420	0.420	0
2022-04-29	0.420	0.420	0.420	0.420	0.420	0
2022-04-28	0.420	0.420	0.420	0.420	0.420	1,100
2022-04-27	0.420	0.420	0.420	0.420	0.420	0
2022-04-26	0.420	0.420	0.420	0.420	0.420	26,063
2022-04-22	0.430	0.430	0.420	0.420	0.420	10,538

← NewerPage 19 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.