Australian Bond Exchange Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.660	0.660	0.660	0.660	0.660	0
2022-01-24	0.690	0.690	0.640	0.660	0.660	48,298
2022-01-21	0.690	0.690	0.690	0.690	0.690	141,847
2022-01-20	0.695	0.695	0.660	0.690	0.690	149,885
2022-01-19	0.640	0.695	0.640	0.695	0.695	247,388
2022-01-18	0.650	0.680	0.640	0.640	0.640	133,447
2022-01-17	0.650	0.660	0.640	0.640	0.640	466,620
2022-01-14	0.600	0.620	0.600	0.620	0.620	440,086
2022-01-13	0.600	0.600	0.590	0.600	0.600	81,005
2022-01-12	0.600	0.600	0.590	0.590	0.590	11,709
2022-01-11	0.590	0.600	0.590	0.600	0.600	80,000
2022-01-10	0.605	0.605	0.585	0.600	0.600	142,103
2022-01-07	0.615	0.615	0.605	0.615	0.615	32,327
2022-01-06	0.620	0.620	0.610	0.615	0.615	48,618
2022-01-05	0.615	0.615	0.615	0.615	0.615	156,922
2022-01-04	0.620	0.620	0.600	0.615	0.615	584,315
2021-12-31	0.620	0.620	0.610	0.620	0.620	229,960
2021-12-30	0.620	0.620	0.620	0.620	0.620	114,394
2021-12-29	0.610	0.620	0.600	0.620	0.620	572,923
2021-12-24	0.590	0.615	0.590	0.615	0.615	294,133
2021-12-23	0.575	0.600	0.570	0.600	0.600	306,561
2021-12-22	0.555	0.580	0.550	0.550	0.550	87,888
2021-12-21	0.520	0.550	0.480	0.550	0.550	67,529
2021-12-20	0.555	0.555	0.480	0.480	0.480	49,644
2021-12-17	0.580	0.580	0.500	0.555	0.555	154,303
2021-12-16	0.600	0.615	0.580	0.580	0.580	117,318
2021-12-15	0.600	0.600	0.570	0.600	0.600	131,157
2021-12-14	0.640	0.640	0.580	0.600	0.600	218,177
2021-12-13	0.670	0.690	0.640	0.670	0.670	67,500
2021-12-10	0.665	0.670	0.630	0.670	0.670	170,491
2021-12-09	0.695	0.760	0.655	0.665	0.665	375,866
2021-12-08	0.600	0.700	0.595	0.680	0.680	924,277
2021-12-07	0.555	0.645	0.555	0.615	0.615	845,287
2021-12-06	0.700	0.700	0.515	0.530	0.530	793,094

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.