Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.222	1.245	1.222	1.222	0.907	2,692,941
2023-03-30	1.231	1.236	1.212	1.217	0.903	2,589,112
2023-03-29	1.208	1.217	1.203	1.212	0.900	2,025,419
2023-03-28	1.203	1.212	1.189	1.212	0.900	2,344,385
2023-03-27	1.208	1.212	1.198	1.203	0.893	837,187
2023-03-24	1.180	1.194	1.180	1.189	0.882	980,224
2023-03-23	1.184	1.191	1.180	1.189	0.882	3,324,316
2023-03-22	1.212	1.212	1.189	1.198	0.889	3,686,242
2023-03-21	1.189	1.212	1.189	1.203	0.893	2,853,475
2023-03-20	1.212	1.217	1.187	1.189	0.882	2,691,590
2023-03-17	1.236	1.241	1.212	1.212	0.900	5,667,261
2023-03-16	1.255	1.274	1.241	1.245	0.924	4,941,950
2023-03-15	1.259	1.269	1.250	1.264	0.938	2,205,633
2023-03-14	1.250	1.264	1.229	1.259	0.935	2,619,304
2023-03-13	1.259	1.274	1.245	1.255	0.931	1,032,629
2023-03-10	1.274	1.288	1.259	1.264	0.938	1,370,419
2023-03-09	1.292	1.299	1.278	1.288	0.956	2,149,750
2023-03-08	1.311	1.321	1.288	1.288	0.956	1,295,815
2023-03-07	1.316	1.330	1.292	1.306	0.969	2,137,571
2023-03-06	1.316	1.325	1.306	1.321	0.980	878,068
2023-03-03	1.297	1.311	1.292	1.302	0.966	998,947
2023-03-02	1.325	1.325	1.299	1.302	0.966	2,256,409
2023-03-01	1.325	1.339	1.316	1.316	0.976	1,111,999
2023-02-28	1.325	1.349	1.316	1.335	0.990	3,852,699
2023-02-27	1.316	1.332	1.313	1.325	0.983	1,604,792
2023-02-24	1.415	1.415	1.325	1.330	0.987	2,580,504
2023-02-23	1.306	1.330	1.306	1.325	0.983	1,401,626
2023-02-22	1.311	1.346	1.306	1.316	0.976	1,702,768
2023-02-21	1.325	1.335	1.306	1.311	0.973	1,438,734
2023-02-20	1.382	1.382	1.330	1.330	0.987	1,965,865
2023-02-17	1.424	1.429	1.372	1.382	1.025	5,551,241
2023-02-16	1.391	1.478	1.386	1.438	1.067	9,110,504
2023-02-15	1.335	1.349	1.335	1.339	0.994	1,636,636
2023-02-14	1.363	1.368	1.323	1.325	0.983	1,146,860
2023-02-13	1.311	1.330	1.311	1.321	0.980	921,179
2023-02-10	1.321	1.337	1.313	1.321	0.980	1,838,264
2023-02-09	1.325	1.342	1.321	1.325	0.983	1,399,151
2023-02-08	1.344	1.363	1.330	1.335	0.990	2,147,971
2023-02-07	1.372	1.386	1.339	1.344	0.997	1,939,380
2023-02-06	1.386	1.400	1.363	1.377	1.022	2,274,206
2023-02-03	1.372	1.386	1.353	1.386	1.029	2,657,765
2023-02-02	1.372	1.382	1.349	1.353	1.004	2,814,260
2023-02-01	1.321	1.344	1.321	1.344	0.997	1,553,548
2023-01-31	1.325	1.325	1.306	1.311	0.973	1,786,794
2023-01-30	1.311	1.323	1.306	1.316	0.976	1,738,710
2023-01-27	1.311	1.316	1.297	1.306	0.969	2,378,306
2023-01-25	1.297	1.311	1.288	1.302	0.966	2,878,054
2023-01-24	1.259	1.302	1.259	1.297	0.962	3,541,343
2023-01-23	1.274	1.274	1.250	1.264	0.938	952,162
2023-01-20	1.283	1.283	1.259	1.269	0.942	1,539,767
2023-01-19	1.274	1.297	1.269	1.274	0.945	1,788,024
2023-01-18	1.283	1.288	1.271	1.274	0.945	2,318,832
2023-01-17	1.274	1.278	1.264	1.278	0.949	1,335,232
2023-01-16	1.264	1.269	1.250	1.269	0.942	2,483,478
2023-01-13	1.259	1.264	1.241	1.264	0.938	1,934,505
2023-01-12	1.264	1.264	1.241	1.255	0.931	3,153,844
2023-01-11	1.231	1.236	1.217	1.236	0.917	974,645
2023-01-10	1.227	1.236	1.212	1.222	0.907	1,446,999
2023-01-09	1.236	1.264	1.222	1.227	0.910	1,557,985
2023-01-06	1.222	1.236	1.217	1.217	0.903	1,134,296

← NewerPage 16 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.