Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.150	1.170	1.120	1.120	0.929	1,143,901
2024-06-07	1.170	1.173	1.150	1.150	0.954	712,050
2024-06-06	1.180	1.180	1.145	1.180	0.979	482,787
2024-06-05	1.120	1.175	1.120	1.170	0.970	574,166
2024-06-04	1.160	1.160	1.120	1.120	0.929	600,667
2024-06-03	1.140	1.150	1.133	1.145	0.949	405,008
2024-05-31	1.140	1.145	1.120	1.135	0.941	1,496,990
2024-05-30	1.130	1.155	1.120	1.130	0.937	412,233
2024-05-29	1.180	1.180	1.133	1.145	0.949	603,029
2024-05-28	1.165	1.183	1.160	1.175	0.974	507,496
2024-05-27	1.160	1.170	1.140	1.170	0.970	190,708
2024-05-24	1.155	1.165	1.135	1.155	0.958	613,784
2024-05-23	1.150	1.165	1.140	1.155	0.958	406,956
2024-05-22	1.145	1.163	1.145	1.150	0.954	671,562
2024-05-21	1.145	1.150	1.133	1.135	0.941	877,197
2024-05-20	1.170	1.170	1.135	1.150	0.954	421,032
2024-05-17	1.170	1.170	1.160	1.160	0.962	307,655
2024-05-16	1.150	1.173	1.150	1.170	0.970	615,003
2024-05-15	1.135	1.150	1.125	1.140	0.945	877,908
2024-05-14	1.155	1.175	1.135	1.135	0.941	547,363
2024-05-13	1.185	1.190	1.145	1.160	0.962	386,742
2024-05-10	1.170	1.175	1.155	1.165	0.966	242,925
2024-05-09	1.160	1.175	1.150	1.150	0.954	426,533
2024-05-08	1.175	1.190	1.165	1.165	0.966	768,501
2024-05-07	1.170	1.180	1.155	1.175	0.974	432,645
2024-05-06	1.140	1.165	1.140	1.160	0.962	720,651
2024-05-03	1.140	1.160	1.135	1.140	0.945	672,830
2024-05-02	1.160	1.160	1.135	1.135	0.941	519,703
2024-05-01	1.155	1.155	1.135	1.140	0.945	484,345
2024-04-30	1.140	1.170	1.140	1.160	0.962	567,330
2024-04-29	1.140	1.153	1.120	1.150	0.954	904,950
2024-04-26	1.165	1.165	1.115	1.130	0.937	627,513
2024-04-24	1.155	1.170	1.145	1.160	0.962	595,702
2024-04-23	1.165	1.185	1.153	1.155	0.958	544,510
2024-04-22	1.145	1.165	1.135	1.160	0.962	620,211
2024-04-19	1.125	1.145	1.105	1.135	0.941	732,788
2024-04-18	1.140	1.155	1.135	1.150	0.954	417,055
2024-04-17	1.140	1.155	1.125	1.135	0.941	881,569
2024-04-16	1.140	1.148	1.120	1.125	0.933	868,650
2024-04-15	1.140	1.175	1.135	1.165	0.966	811,960
2024-04-12	1.160	1.170	1.135	1.140	0.945	714,338
2024-04-11	1.150	1.170	1.138	1.165	0.966	946,070
2024-04-10	1.195	1.195	1.155	1.180	0.979	1,764,615
2024-04-09	1.225	1.228	1.200	1.205	0.999	413,262
2024-04-08	1.245	1.250	1.225	1.225	1.016	343,305
2024-04-05	1.220	1.240	1.210	1.230	1.020	537,544
2024-04-04	1.220	1.230	1.195	1.220	1.012	491,221
2024-04-03	1.255	1.265	1.210	1.220	1.012	703,875
2024-04-02	1.245	1.280	1.240	1.270	1.053	1,218,569
2024-03-28	1.240	1.250	1.220	1.250	1.037	1,464,429
2024-03-27	1.220	1.230	1.205	1.225	1.016	643,927
2024-03-26	1.210	1.228	1.205	1.210	1.003	644,993
2024-03-25	1.200	1.238	1.200	1.215	1.008	660,957
2024-03-22	1.200	1.230	1.185	1.210	1.003	817,464
2024-03-21	1.250	1.250	1.195	1.215	1.008	1,044,755
2024-03-20	1.220	1.250	1.220	1.235	1.024	620,334
2024-03-19	1.235	1.250	1.220	1.230	1.020	1,253,812
2024-03-18	1.250	1.260	1.220	1.235	1.024	916,714
2024-03-15	1.225	1.260	1.205	1.255	1.041	2,449,402
2024-03-14	1.220	1.235	1.200	1.230	1.020	1,262,970

← NewerPage 11 of 22 · 1,269 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.