Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.210	1.225	1.200	1.220	1.012	1,173,276
2024-03-12	1.195	1.225	1.195	1.205	0.999	1,781,413
2024-03-11	1.180	1.200	1.180	1.190	0.987	1,145,756
2024-03-08	1.155	1.215	1.155	1.195	0.991	1,130,142
2024-03-07	1.140	1.160	1.140	1.160	0.962	2,041,039
2024-03-06	1.145	1.153	1.135	1.135	0.941	3,152,587
2024-03-05	1.155	1.160	1.123	1.150	0.954	826,269
2024-03-04	1.120	1.175	1.115	1.145	0.949	1,028,397
2024-03-01	1.140	1.140	1.085	1.120	0.929	629,077
2024-02-29	1.140	1.145	1.120	1.120	0.929	2,258,737
2024-02-28	1.090	1.140	1.090	1.140	0.945	1,078,039
2024-02-27	1.100	1.110	1.088	1.090	0.904	685,329
2024-02-26	1.065	1.100	1.045	1.090	0.904	1,023,084
2024-02-23	1.055	1.090	1.055	1.075	0.891	603,490
2024-02-22	1.060	1.095	1.040	1.080	0.896	4,559,594
2024-02-21	1.060	1.070	1.030	1.050	0.871	1,433,847
2024-02-20	1.060	1.070	1.040	1.060	0.879	759,062
2024-02-19	1.085	1.085	1.050	1.060	0.879	658,198
2024-02-16	1.055	1.095	1.055	1.080	0.896	1,926,194
2024-02-15	1.050	1.065	1.035	1.050	0.871	3,218,018
2024-02-14	1.060	1.065	1.040	1.045	0.867	1,152,630
2024-02-13	1.075	1.090	1.065	1.070	0.887	172,008
2024-02-12	1.085	1.100	1.065	1.075	0.891	684,600
2024-02-09	1.080	1.095	1.080	1.080	0.896	516,335
2024-02-08	1.065	1.088	1.065	1.080	0.896	396,794
2024-02-07	1.065	1.075	1.058	1.065	0.883	754,358
2024-02-06	1.065	1.070	1.055	1.060	0.879	481,924
2024-02-05	1.085	1.090	1.058	1.070	0.887	848,949
2024-02-02	1.070	1.093	1.070	1.090	0.904	2,159,253
2024-02-01	1.080	1.085	1.060	1.075	0.891	924,115
2024-01-31	1.075	1.105	1.065	1.090	0.904	1,300,009
2024-01-30	1.060	1.085	1.060	1.075	0.891	943,460
2024-01-29	1.060	1.095	1.060	1.065	0.883	1,349,324
2024-01-25	1.060	1.068	1.045	1.055	0.875	1,066,584
2024-01-24	1.045	1.080	1.045	1.055	0.875	704,996
2024-01-23	1.060	1.065	1.040	1.045	0.867	709,940
2024-01-22	1.050	1.068	1.050	1.050	0.871	589,961
2024-01-19	1.055	1.080	1.050	1.050	0.871	914,824
2024-01-18	1.090	1.090	1.055	1.055	0.875	1,203,948
2024-01-17	1.115	1.115	1.100	1.100	0.912	714,757
2024-01-16	1.110	1.125	1.110	1.115	0.925	954,066
2024-01-15	1.120	1.125	1.115	1.115	0.925	58,149
2024-01-12	1.130	1.135	1.115	1.120	0.929	198,949
2024-01-11	1.115	1.130	1.115	1.125	0.933	375,704
2024-01-10	1.120	1.135	1.115	1.115	0.925	455,738
2024-01-09	1.125	1.130	1.120	1.125	0.933	398,695
2024-01-08	1.115	1.125	1.113	1.115	0.925	377,131
2024-01-05	1.125	1.125	1.110	1.115	0.925	350,661
2024-01-04	1.115	1.135	1.110	1.115	0.925	484,190
2024-01-03	1.120	1.128	1.105	1.110	0.920	576,921
2024-01-02	1.165	1.165	1.110	1.115	0.925	465,505
2023-12-29	1.140	1.165	1.135	1.150	0.954	680,756
2023-12-28	1.130	1.155	1.115	1.140	0.945	748,869
2023-12-27	1.170	1.190	1.150	1.190	0.952	1,125,181
2023-12-22	1.200	1.210	1.160	1.160	0.928	969,176
2023-12-21	1.175	1.220	1.165	1.205	0.964	869,422
2023-12-20	1.200	1.225	1.195	1.205	0.964	688,114
2023-12-19	1.180	1.195	1.160	1.195	0.956	1,089,597
2023-12-18	1.180	1.185	1.155	1.170	0.936	704,646
2023-12-15	1.140	1.190	1.135	1.175	0.940	1,806,968

← NewerPage 12 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.