Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.302	1.316	1.288	1.306	0.969	5,701,805
2023-06-28	1.250	1.297	1.250	1.297	0.962	10,352,177
2023-06-27	1.231	1.259	1.222	1.245	0.924	5,981,112
2023-06-26	1.227	1.236	1.217	1.222	0.907	3,718,605
2023-06-23	1.241	1.250	1.227	1.231	0.914	3,921,559
2023-06-22	1.269	1.269	1.245	1.245	0.924	2,640,386
2023-06-21	1.288	1.295	1.269	1.269	0.942	2,574,797
2023-06-20	1.292	1.302	1.274	1.292	0.959	4,157,675
2023-06-19	1.283	1.302	1.269	1.283	0.952	10,763,332
2023-06-16	1.212	1.212	1.212	1.212	0.900	0
2023-06-15	1.212	1.212	1.212	1.212	0.900	0
2023-06-14	1.245	1.259	1.212	1.212	0.900	4,866,857
2023-06-13	1.217	1.245	1.217	1.241	0.921	10,758,799
2023-06-09	1.222	1.231	1.208	1.212	0.900	1,832,342
2023-06-08	1.250	1.250	1.212	1.217	0.903	3,556,122
2023-06-07	1.222	1.236	1.203	1.231	0.914	2,445,740
2023-06-06	1.212	1.227	1.203	1.217	0.903	2,294,079
2023-06-05	1.231	1.236	1.212	1.212	0.900	850,765
2023-06-02	1.227	1.227	1.212	1.217	0.903	1,215,492
2023-06-01	1.212	1.222	1.208	1.217	0.903	1,403,484
2023-05-31	1.212	1.222	1.198	1.208	0.896	4,757,207
2023-05-30	1.236	1.236	1.212	1.217	0.903	865,683
2023-05-29	1.222	1.234	1.212	1.231	0.914	1,094,064
2023-05-26	1.208	1.217	1.203	1.212	0.900	971,080
2023-05-25	1.203	1.217	1.198	1.217	0.903	2,180,795
2023-05-24	1.208	1.212	1.198	1.212	0.900	4,219,006
2023-05-23	1.222	1.227	1.212	1.217	0.903	1,504,176
2023-05-22	1.245	1.245	1.217	1.217	0.903	2,049,246
2023-05-19	1.259	1.264	1.236	1.241	0.921	1,524,128
2023-05-18	1.283	1.288	1.259	1.259	0.935	1,253,332
2023-05-17	1.283	1.288	1.274	1.274	0.945	1,325,303
2023-05-16	1.283	1.302	1.278	1.292	0.959	1,539,731
2023-05-15	1.274	1.292	1.269	1.288	0.956	1,156,653
2023-05-12	1.269	1.281	1.264	1.274	0.945	1,129,546
2023-05-11	1.274	1.278	1.264	1.269	0.942	951,862
2023-05-10	1.255	1.278	1.252	1.274	0.945	1,657,365
2023-05-09	1.264	1.269	1.255	1.255	0.931	2,112,127
2023-05-08	1.259	1.283	1.255	1.283	0.952	1,575,409
2023-05-05	1.250	1.264	1.236	1.255	0.931	2,017,152
2023-05-04	1.212	1.245	1.212	1.241	0.921	1,077,804
2023-05-03	1.236	1.245	1.212	1.217	0.903	1,624,823
2023-05-02	1.259	1.269	1.241	1.241	0.921	1,849,419
2023-05-01	1.264	1.269	1.255	1.264	0.938	626,136
2023-04-28	1.264	1.264	1.241	1.250	0.928	4,490,205
2023-04-27	1.255	1.264	1.241	1.245	0.924	778,869
2023-04-26	1.245	1.262	1.241	1.250	0.928	2,809,860
2023-04-24	1.259	1.259	1.241	1.255	0.931	984,257
2023-04-21	1.245	1.257	1.245	1.245	0.924	728,518
2023-04-20	1.245	1.262	1.241	1.255	0.931	1,611,315
2023-04-19	1.236	1.241	1.227	1.241	0.921	1,499,652
2023-04-18	1.255	1.259	1.231	1.236	0.917	2,720,098
2023-04-17	1.241	1.259	1.231	1.259	0.935	2,012,130
2023-04-14	1.222	1.238	1.222	1.236	0.917	1,000,821
2023-04-13	1.227	1.245	1.222	1.241	0.921	1,175,194
2023-04-12	1.227	1.236	1.217	1.231	0.914	2,067,639
2023-04-11	1.236	1.236	1.217	1.222	0.907	2,534,375
2023-04-06	1.231	1.241	1.212	1.222	0.907	1,476,968
2023-04-05	1.250	1.259	1.236	1.236	0.917	1,196,344
2023-04-04	1.241	1.248	1.227	1.245	0.924	1,907,832
2023-04-03	1.236	1.252	1.231	1.241	0.921	1,230,092

← NewerPage 15 of 22 · 1,265 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.