Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.150	1.150	1.125	1.130	0.904	782,725
2023-12-13	1.150	1.150	1.095	1.105	0.884	586,471
2023-12-12	1.125	1.130	1.110	1.120	0.896	537,112
2023-12-11	1.105	1.125	1.100	1.115	0.892	2,001,350
2023-12-08	1.105	1.115	1.090	1.105	0.884	831,140
2023-12-07	1.085	1.110	1.085	1.105	0.884	2,702,781
2023-12-06	1.035	1.080	1.035	1.080	0.864	604,335
2023-12-05	1.080	1.080	1.040	1.050	0.840	1,398,068
2023-12-04	1.050	1.093	1.045	1.070	0.856	598,495
2023-12-01	1.070	1.080	1.030	1.035	0.828	797,144
2023-11-30	1.050	1.085	1.030	1.085	0.868	1,583,812
2023-11-29	1.030	1.073	1.030	1.045	0.836	908,506
2023-11-28	1.005	1.030	1.005	1.025	0.820	628,287
2023-11-27	1.055	1.055	1.000	1.000	0.800	444,018
2023-11-24	1.040	1.040	1.025	1.030	0.824	369,584
2023-11-23	1.015	1.030	1.010	1.020	0.816	415,926
2023-11-22	1.040	1.040	1.000	1.000	0.800	403,751
2023-11-21	1.035	1.055	1.025	1.030	0.824	440,748
2023-11-20	1.060	1.065	1.030	1.030	0.824	822,443
2023-11-17	1.075	1.075	1.055	1.060	0.848	297,872
2023-11-16	1.050	1.075	1.043	1.075	0.860	1,155,185
2023-11-15	1.025	1.055	1.025	1.050	0.840	1,497,079
2023-11-14	0.980	1.013	0.980	1.005	0.804	1,270,294
2023-11-13	1.000	1.005	0.980	0.980	0.784	513,855
2023-11-10	1.015	1.025	1.000	1.010	0.808	480,899
2023-11-09	1.020	1.030	1.010	1.015	0.812	887,007
2023-11-08	1.035	1.035	1.020	1.025	0.820	4,301,808
2023-11-07	1.030	1.050	1.025	1.035	0.828	1,763,286
2023-11-06	1.030	1.045	1.023	1.035	0.828	978,268
2023-11-03	1.005	1.025	0.995	1.020	0.816	1,144,355
2023-11-02	0.995	1.015	0.995	0.995	0.796	636,481
2023-11-01	0.975	0.980	0.960	0.980	0.784	906,955
2023-10-31	0.980	0.995	0.950	0.960	0.768	986,917
2023-10-30	0.975	0.980	0.945	0.965	0.772	1,574,823
2023-10-27	1.015	1.015	0.985	0.985	0.788	1,323,084
2023-10-26	1.055	1.060	1.015	1.015	0.812	2,204,318
2023-10-25	1.055	1.065	1.050	1.060	0.848	1,548,087
2023-10-24	1.060	1.075	1.055	1.060	0.848	1,301,998
2023-10-23	1.065	1.065	1.050	1.055	0.844	1,656,943
2023-10-20	1.060	1.070	1.055	1.060	0.848	1,663,281
2023-10-19	1.060	1.065	1.055	1.065	0.852	1,908,045
2023-10-18	1.075	1.075	1.055	1.060	0.848	794,086
2023-10-17	1.070	1.085	1.058	1.070	0.856	1,213,894
2023-10-16	1.050	1.075	1.045	1.060	0.848	742,318
2023-10-13	1.060	1.065	1.055	1.060	0.848	1,105,361
2023-10-12	1.070	1.070	1.055	1.060	0.848	2,118,900
2023-10-11	1.070	1.070	1.055	1.060	0.848	1,470,748
2023-10-10	1.060	1.075	1.055	1.060	0.848	1,336,447
2023-10-09	1.075	1.080	1.055	1.060	0.848	1,702,256
2023-10-06	1.060	1.068	1.055	1.060	0.848	2,192,170
2023-10-05	1.040	1.065	1.040	1.060	0.848	1,764,387
2023-10-04	1.040	1.045	1.020	1.040	0.832	1,996,485
2023-10-03	1.040	1.055	1.035	1.040	0.832	1,520,421
2023-10-02	1.060	1.065	1.045	1.050	0.840	662,042
2023-09-29	1.040	1.055	1.040	1.045	0.836	2,000,455
2023-09-28	1.035	1.055	1.035	1.045	0.836	2,200,066
2023-09-27	1.030	1.050	1.020	1.050	0.840	4,326,534
2023-09-26	1.045	1.045	1.015	1.030	0.824	4,700,360
2023-09-25	1.030	1.050	1.020	1.035	0.828	1,203,388
2023-09-22	1.030	1.045	1.025	1.030	0.824	1,795,618

← NewerPage 13 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.