Australian Bond Exchange Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.028	0.028	0.027	0.027	0.027	30,838
2025-02-21	0.027	0.027	0.027	0.027	0.027	29,162
2025-02-20	0.027	0.027	0.027	0.027	0.027	0
2025-02-19	0.027	0.027	0.027	0.027	0.027	50,000
2025-02-18	0.027	0.028	0.027	0.027	0.027	128,000
2025-02-17	0.028	0.028	0.027	0.027	0.027	55,000
2025-02-14	0.027	0.027	0.027	0.027	0.027	22,869
2025-02-13	0.026	0.026	0.026	0.026	0.026	12,749
2025-02-12	0.026	0.026	0.026	0.026	0.026	0
2025-02-11	0.026	0.026	0.026	0.026	0.026	3,905
2025-02-10	0.030	0.030	0.028	0.028	0.028	106,108
2025-02-07	0.021	0.030	0.020	0.030	0.030	90,422
2025-02-06	0.022	0.022	0.021	0.021	0.021	115,459
2025-02-05	0.022	0.022	0.022	0.022	0.022	0
2025-02-04	0.022	0.022	0.022	0.022	0.022	0
2025-02-03	0.022	0.022	0.022	0.022	0.022	73
2025-01-31	0.022	0.022	0.022	0.022	0.022	13,022
2025-01-30	0.021	0.021	0.021	0.021	0.021	6,940
2025-01-29	0.022	0.022	0.022	0.022	0.022	803
2025-01-28	0.022	0.022	0.022	0.022	0.022	24,748
2025-01-24	0.021	0.021	0.021	0.021	0.021	0
2025-01-23	0.021	0.021	0.021	0.021	0.021	350
2025-01-22	0.021	0.021	0.021	0.021	0.021	0
2025-01-21	0.021	0.021	0.021	0.021	0.021	0
2025-01-20	0.021	0.021	0.021	0.021	0.021	0
2025-01-17	0.021	0.021	0.021	0.021	0.021	0
2025-01-16	0.021	0.021	0.021	0.021	0.021	5,200
2025-01-15	0.020	0.020	0.020	0.020	0.020	0
2025-01-14	0.020	0.020	0.020	0.020	0.020	0
2025-01-13	0.020	0.020	0.020	0.020	0.020	0
2025-01-10	0.024	0.024	0.020	0.020	0.020	43,192
2025-01-09	0.030	0.030	0.024	0.024	0.024	130,937
2025-01-08	0.030	0.030	0.030	0.030	0.030	28
2025-01-07	0.030	0.030	0.030	0.030	0.030	0
2025-01-06	0.030	0.030	0.030	0.030	0.030	20,695
2025-01-03	0.027	0.027	0.027	0.027	0.027	3,000
2025-01-02	0.027	0.027	0.027	0.027	0.027	100,000
2024-12-31	0.027	0.027	0.027	0.027	0.027	15,776
2024-12-30	0.030	0.030	0.027	0.027	0.027	1,225
2024-12-27	0.030	0.030	0.030	0.030	0.030	0
2024-12-24	0.030	0.030	0.030	0.030	0.030	0
2024-12-23	0.032	0.032	0.030	0.030	0.030	56,350
2024-12-20	0.035	0.035	0.035	0.035	0.035	14,759
2024-12-19	0.036	0.036	0.035	0.035	0.035	82,342
2024-12-18	0.036	0.036	0.036	0.036	0.036	20,965
2024-12-17	0.035	0.036	0.035	0.036	0.036	29,320
2024-12-16	0.033	0.033	0.033	0.033	0.033	0
2024-12-13	0.033	0.033	0.033	0.033	0.033	2,857
2024-12-12	0.035	0.035	0.035	0.035	0.035	17,166
2024-12-11	0.033	0.033	0.033	0.033	0.033	0
2024-12-10	0.033	0.033	0.033	0.033	0.033	3,690
2024-12-09	0.032	0.032	0.032	0.032	0.032	0
2024-12-06	0.032	0.032	0.032	0.032	0.032	0
2024-12-05	0.033	0.033	0.032	0.032	0.032	240,384
2024-12-04	0.032	0.032	0.032	0.032	0.032	0
2024-12-03	0.032	0.032	0.032	0.032	0.032	5,134
2024-12-02	0.032	0.032	0.032	0.032	0.032	351
2024-11-29	0.031	0.032	0.031	0.032	0.032	20,087
2024-11-28	0.031	0.031	0.029	0.029	0.029	10,287
2024-11-27	0.032	0.032	0.032	0.032	0.032	27,888

← NewerPage 8 of 21 · 1,232 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.