Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.220	1.225	1.200	1.215	1.045	672,972
2024-08-30	1.230	1.230	1.200	1.220	1.049	1,345,678
2024-08-29	1.205	1.228	1.190	1.225	1.053	781,494
2024-08-28	1.195	1.225	1.195	1.205	1.036	963,026
2024-08-27	1.190	1.205	1.175	1.200	1.032	1,380,081
2024-08-26	1.130	1.185	1.115	1.185	1.019	1,951,436
2024-08-23	1.115	1.145	1.105	1.125	0.967	1,772,177
2024-08-22	1.100	1.115	1.080	1.105	0.950	696,971
2024-08-21	1.090	1.090	1.060	1.085	0.933	351,309
2024-08-20	1.095	1.100	1.080	1.080	0.929	619,869
2024-08-19	1.085	1.095	1.075	1.090	0.937	419,288
2024-08-16	1.075	1.095	1.070	1.090	0.937	597,071
2024-08-15	1.060	1.085	1.055	1.085	0.933	583,805
2024-08-14	1.060	1.060	1.043	1.060	0.912	621,412
2024-08-13	1.040	1.063	1.035	1.055	0.907	775,304
2024-08-12	1.050	1.055	1.035	1.040	0.894	544,316
2024-08-09	1.050	1.050	1.035	1.045	0.899	560,653
2024-08-08	1.060	1.060	1.040	1.040	0.894	627,799
2024-08-07	1.045	1.065	1.043	1.055	0.907	410,219
2024-08-06	1.045	1.065	1.025	1.045	0.899	609,723
2024-08-05	1.065	1.070	1.050	1.050	0.903	958,650
2024-08-02	1.095	1.098	1.075	1.075	0.924	770,007
2024-08-01	1.105	1.115	1.090	1.105	0.950	987,248
2024-07-31	1.100	1.113	1.100	1.100	0.946	1,659,147
2024-07-30	1.115	1.115	1.090	1.100	0.946	642,184
2024-07-29	1.115	1.128	1.105	1.120	0.963	268,084
2024-07-26	1.110	1.115	1.095	1.115	0.959	535,088
2024-07-25	1.110	1.115	1.090	1.100	0.946	1,423,544
2024-07-24	1.130	1.130	1.105	1.105	0.950	639,648
2024-07-23	1.155	1.155	1.125	1.125	0.967	527,198
2024-07-22	1.155	1.158	1.135	1.140	0.980	481,461
2024-07-19	1.150	1.160	1.135	1.160	0.998	853,747
2024-07-18	1.145	1.160	1.143	1.150	0.989	634,844
2024-07-17	1.140	1.150	1.140	1.140	0.980	1,547,764
2024-07-16	1.160	1.165	1.140	1.145	0.985	1,904,790
2024-07-15	1.170	1.175	1.155	1.165	1.002	308,622
2024-07-12	1.145	1.165	1.140	1.160	0.998	637,971
2024-07-11	1.130	1.145	1.125	1.140	0.980	476,989
2024-07-10	1.125	1.130	1.105	1.120	0.963	856,976
2024-07-09	1.125	1.140	1.125	1.130	0.972	290,440
2024-07-08	1.130	1.140	1.120	1.130	0.972	652,758
2024-07-05	1.125	1.130	1.115	1.130	0.972	295,202
2024-07-04	1.120	1.130	1.110	1.125	0.967	792,530
2024-07-03	1.135	1.135	1.105	1.115	0.959	849,787
2024-07-02	1.140	1.140	1.120	1.125	0.967	470,130
2024-07-01	1.150	1.160	1.135	1.135	0.976	345,740
2024-06-28	1.135	1.160	1.135	1.155	0.993	1,952,670
2024-06-27	1.190	1.190	1.165	1.190	0.987	1,034,250
2024-06-26	1.190	1.195	1.175	1.180	0.979	682,126
2024-06-25	1.180	1.200	1.173	1.195	0.991	776,984
2024-06-24	1.180	1.190	1.170	1.175	0.974	278,564
2024-06-21	1.160	1.185	1.160	1.180	0.979	1,614,352
2024-06-20	1.160	1.178	1.140	1.170	0.970	523,628
2024-06-19	1.150	1.160	1.125	1.145	0.949	1,184,009
2024-06-18	1.140	1.165	1.120	1.150	0.954	1,057,278
2024-06-17	1.140	1.145	1.120	1.140	0.945	677,021
2024-06-14	1.140	1.150	1.125	1.130	0.937	780,048
2024-06-13	1.135	1.155	1.125	1.135	0.941	806,022
2024-06-12	1.120	1.135	1.110	1.130	0.937	555,626
2024-06-11	1.150	1.170	1.120	1.120	0.929	1,143,901

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0425 AUD
2025-12-30	0.0425 AUD
2025-06-30	0.0425 AUD
2024-12-30	0.0425 AUD
2024-06-28	0.0425 AUD
2023-12-28	0.0425 AUD
2023-06-30	0.0940 AUD
2022-12-29	0.0900 AUD
2022-06-30	0.0925 AUD
2021-12-30	0.0875 AUD
2021-08-23	0.0050 AUD
2021-06-29	0.0850 AUD
2021-01-14	0.0850 AUD
2020-06-29	0.0895 AUD
2019-12-30	0.0935 AUD
2019-06-27	0.0915 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.