Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.030	1.050	1.028	1.045	0.836	2,637,953
2023-09-20	1.045	1.065	1.020	1.040	0.832	2,463,336
2023-09-19	1.070	1.080	1.045	1.045	0.836	3,326,382
2023-09-18	1.065	1.080	1.045	1.070	0.856	3,961,544
2023-09-15	1.100	1.115	1.060	1.060	0.848	40,994,945
2023-09-14	1.055	1.095	1.040	1.090	0.872	3,209,043
2023-09-13	1.095	1.095	1.060	1.065	0.852	1,823,309
2023-09-12	1.080	1.095	1.060	1.080	0.864	3,802,893
2023-09-11	1.090	1.110	1.075	1.090	0.872	2,765,086
2023-09-08	1.130	1.130	1.105	1.110	0.888	1,530,124
2023-09-07	1.110	1.125	1.090	1.115	0.892	2,162,709
2023-09-06	1.130	1.140	1.110	1.110	0.888	3,876,755
2023-09-05	1.155	1.175	1.140	1.145	0.916	1,704,659
2023-09-04	1.170	1.188	1.135	1.175	0.940	2,077,325
2023-09-01	1.190	1.200	1.165	1.175	0.940	911,664
2023-08-31	1.190	1.215	1.180	1.185	0.948	3,017,842
2023-08-30	1.180	1.200	1.155	1.185	0.948	1,038,939
2023-08-29	1.155	1.155	1.130	1.150	0.920	884,538
2023-08-28	1.160	1.160	1.135	1.150	0.920	859,414
2023-08-25	1.155	1.175	1.145	1.155	0.924	1,001,449
2023-08-24	1.145	1.185	1.145	1.170	0.936	1,519,416
2023-08-23	1.185	1.185	1.145	1.145	0.916	1,025,534
2023-08-22	1.150	1.175	1.125	1.160	0.928	1,983,013
2023-08-21	1.180	1.185	1.165	1.175	0.940	1,489,594
2023-08-18	1.130	1.210	1.125	1.190	0.952	3,011,356
2023-08-17	1.130	1.140	1.080	1.080	0.864	2,710,916
2023-08-16	1.160	1.165	1.125	1.145	0.916	2,367,167
2023-08-15	1.185	1.195	1.150	1.155	0.924	1,350,552
2023-08-14	1.220	1.230	1.190	1.190	0.952	1,496,870
2023-08-11	1.210	1.225	1.200	1.220	0.976	784,547
2023-08-10	1.215	1.215	1.185	1.210	0.968	1,052,128
2023-08-09	1.200	1.220	1.185	1.200	0.960	2,253,796
2023-08-08	1.235	1.235	1.190	1.210	0.968	1,586,637
2023-08-07	1.215	1.280	1.215	1.240	0.992	924,191
2023-08-04	1.265	1.315	1.235	1.250	1.000	1,738,530
2023-08-03	1.310	1.330	1.240	1.265	1.012	1,081,151
2023-08-02	1.360	1.395	1.320	1.320	1.055	502,126
2023-08-01	2.400	2.400	1.305	1.365	1.091	667,428
2023-07-31	1.255	1.264	1.245	1.250	1.000	1,450,336
2023-07-28	1.255	1.264	1.231	1.250	1.000	1,902,172
2023-07-27	1.236	1.278	1.236	1.264	1.011	2,520,967
2023-07-26	1.227	1.250	1.227	1.231	0.984	1,791,131
2023-07-25	1.236	1.236	1.227	1.236	0.988	3,717,296
2023-07-24	1.236	1.238	1.222	1.227	0.981	2,885,089
2023-07-21	1.255	1.264	1.231	1.245	0.996	3,458,629
2023-07-20	1.283	1.283	1.259	1.259	1.007	2,294,679
2023-07-19	1.250	1.283	1.250	1.274	1.018	3,231,376
2023-07-18	1.269	1.274	1.250	1.255	1.003	3,162,714
2023-07-17	1.269	1.274	1.262	1.269	1.015	1,649,810
2023-07-14	1.278	1.278	1.255	1.269	1.015	1,960,798
2023-07-13	1.236	1.269	1.236	1.269	1.015	4,554,213
2023-07-12	1.217	1.231	1.217	1.227	0.981	3,029,810
2023-07-11	1.222	1.222	1.212	1.212	0.969	3,638,213
2023-07-10	1.222	1.231	1.212	1.217	0.973	1,839,777
2023-07-07	1.222	1.236	1.208	1.217	0.973	5,879,485
2023-07-06	1.236	1.241	1.231	1.231	0.984	1,839,858
2023-07-05	1.241	1.259	1.236	1.236	0.988	2,583,402
2023-07-04	1.241	1.255	1.238	1.245	0.996	3,590,787
2023-07-03	1.264	1.264	1.227	1.245	0.996	12,837,777
2023-06-30	1.274	1.274	1.229	1.264	1.011	3,648,168

← NewerPage 14 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.