Australian Bond Exchange Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.420	0.420	0.420	0.420	0.420	7,400
2022-04-20	0.420	0.430	0.420	0.420	0.420	23,536
2022-04-19	0.450	0.450	0.450	0.450	0.450	0
2022-04-14	0.420	0.450	0.420	0.450	0.450	29,990
2022-04-13	0.433	0.433	0.433	0.433	0.433	500
2022-04-12	0.420	0.420	0.420	0.420	0.420	15,000
2022-04-11	0.420	0.420	0.420	0.420	0.420	24,216
2022-04-08	0.420	0.420	0.420	0.420	0.420	15,479
2022-04-07	0.420	0.420	0.400	0.420	0.420	7,069
2022-04-06	0.445	0.445	0.445	0.445	0.445	0
2022-04-05	0.445	0.445	0.445	0.445	0.445	0
2022-04-04	0.445	0.445	0.445	0.445	0.445	0
2022-04-01	0.455	0.455	0.428	0.445	0.445	2,019
2022-03-31	0.405	0.445	0.385	0.440	0.440	142,448
2022-03-30	0.395	0.395	0.365	0.365	0.365	71,560
2022-03-29	0.430	0.430	0.430	0.430	0.430	500
2022-03-28	0.405	0.420	0.405	0.415	0.415	4,484
2022-03-25	0.380	0.420	0.380	0.400	0.400	61,891
2022-03-24	0.460	0.460	0.460	0.460	0.460	0
2022-03-23	0.460	0.460	0.460	0.460	0.460	0
2022-03-22	0.460	0.460	0.460	0.460	0.460	0
2022-03-21	0.460	0.460	0.460	0.460	0.460	2,173
2022-03-18	0.450	0.460	0.450	0.460	0.460	30,000
2022-03-17	0.450	0.450	0.450	0.450	0.450	0
2022-03-16	0.450	0.450	0.450	0.450	0.450	0
2022-03-15	0.450	0.450	0.450	0.450	0.450	2
2022-03-14	0.440	0.440	0.440	0.440	0.440	0
2022-03-11	0.440	0.440	0.440	0.440	0.440	0
2022-03-10	0.380	0.440	0.380	0.440	0.440	12,820
2022-03-09	0.420	0.420	0.420	0.420	0.420	2,000
2022-03-08	0.395	0.460	0.395	0.460	0.460	80,000
2022-03-07	0.425	0.425	0.425	0.425	0.425	14,860
2022-03-04	0.420	0.435	0.420	0.435	0.435	8,000
2022-03-03	0.385	0.385	0.385	0.385	0.385	6,999
2022-03-02	0.420	0.420	0.420	0.420	0.420	2,000
2022-03-01	0.400	0.440	0.400	0.440	0.440	8,142
2022-02-28	0.360	0.360	0.345	0.360	0.360	13,324
2022-02-25	0.360	0.365	0.315	0.330	0.330	61,963
2022-02-24	0.410	0.420	0.390	0.390	0.390	32,642
2022-02-23	0.430	0.430	0.430	0.430	0.430	0
2022-02-22	0.430	0.430	0.430	0.430	0.430	0
2022-02-21	0.430	0.430	0.430	0.430	0.430	0
2022-02-18	0.465	0.465	0.430	0.430	0.430	5,146
2022-02-17	0.450	0.465	0.430	0.465	0.465	19,200
2022-02-16	0.465	0.465	0.410	0.410	0.410	9,450
2022-02-15	0.470	0.470	0.470	0.470	0.470	0
2022-02-14	0.470	0.470	0.470	0.470	0.470	0
2022-02-11	0.450	0.470	0.430	0.470	0.470	50,904
2022-02-10	0.460	0.463	0.435	0.460	0.460	6,315
2022-02-09	0.490	0.490	0.490	0.490	0.490	0
2022-02-08	0.455	0.500	0.450	0.490	0.490	35,478
2022-02-07	0.495	0.495	0.450	0.450	0.450	161,413
2022-02-04	0.465	0.490	0.465	0.475	0.475	58,582
2022-02-03	0.550	0.550	0.450	0.470	0.470	78,901
2022-02-02	0.430	0.500	0.430	0.500	0.500	156,822
2022-02-01	0.350	0.410	0.350	0.410	0.410	330,740
2022-01-31	0.520	0.520	0.335	0.360	0.360	965,082
2022-01-28	0.630	0.630	0.630	0.630	0.630	0
2022-01-27	0.655	0.655	0.630	0.630	0.630	7,488
2022-01-25	0.660	0.660	0.660	0.660	0.660	0

← NewerPage 20 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.