Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.227	1.250	1.224	1.236	0.917	1,460,569
2023-01-04	1.227	1.231	1.212	1.227	0.910	1,473,795
2023-01-03	1.241	1.250	1.212	1.212	0.900	2,427,167
2022-12-30	1.274	1.274	1.231	1.236	0.917	1,787,664
2022-12-29	1.241	1.245	1.220	1.245	0.924	3,213,463
2022-12-28	1.292	1.292	1.264	1.278	0.882	2,099,682
2022-12-23	1.283	1.288	1.269	1.288	0.888	1,337,267
2022-12-22	1.292	1.292	1.276	1.288	0.888	1,892,468
2022-12-21	1.255	1.292	1.245	1.283	0.885	1,845,144
2022-12-20	1.302	1.302	1.241	1.241	0.856	2,540,078
2022-12-19	1.288	1.302	1.283	1.283	0.885	984,074
2022-12-16	1.288	1.302	1.274	1.302	0.898	3,462,590
2022-12-15	1.325	1.325	1.292	1.292	0.891	3,066,533
2022-12-14	1.311	1.330	1.309	1.311	0.904	3,809,907
2022-12-13	1.302	1.302	1.283	1.297	0.895	1,619,518
2022-12-12	1.274	1.283	1.264	1.283	0.885	2,342,461
2022-12-09	1.302	1.302	1.264	1.269	0.875	1,421,967
2022-12-08	1.283	1.297	1.274	1.283	0.885	2,385,830
2022-12-07	1.278	1.288	1.276	1.283	0.885	2,103,989
2022-12-06	1.283	1.292	1.278	1.283	0.885	1,579,461
2022-12-05	1.288	1.297	1.278	1.288	0.888	1,382,463
2022-12-02	1.292	1.311	1.283	1.288	0.888	2,760,288
2022-12-01	1.297	1.302	1.288	1.302	0.898	2,841,243
2022-11-30	1.269	1.306	1.259	1.292	0.891	4,140,715
2022-11-29	1.274	1.278	1.262	1.269	0.875	2,641,667
2022-11-28	1.283	1.283	1.269	1.269	0.875	1,651,289
2022-11-25	1.274	1.274	1.269	1.274	0.879	1,846,616
2022-11-24	1.278	1.278	1.264	1.269	0.875	1,402,826
2022-11-23	1.302	1.302	1.264	1.269	0.875	1,264,957
2022-11-22	1.302	1.302	1.274	1.288	0.888	1,293,370
2022-11-21	1.292	1.302	1.278	1.283	0.885	858,803
2022-11-18	1.288	1.297	1.278	1.283	0.885	1,324,003
2022-11-17	1.278	1.285	1.259	1.283	0.885	1,953,889
2022-11-16	1.269	1.276	1.264	1.264	0.872	1,452,357
2022-11-15	1.278	1.283	1.264	1.264	0.872	1,883,443
2022-11-14	1.292	1.297	1.264	1.269	0.875	1,449,897
2022-11-11	1.302	1.316	1.288	1.292	0.891	2,241,999
2022-11-10	1.274	1.274	1.259	1.264	0.872	1,642,581
2022-11-09	1.250	1.264	1.250	1.264	0.872	2,315,515
2022-11-08	1.245	1.262	1.245	1.245	0.859	2,802,650
2022-11-07	1.259	1.281	1.259	1.264	0.872	1,711,544
2022-11-04	1.283	1.299	1.269	1.269	0.875	1,812,783
2022-11-03	1.292	1.292	1.274	1.283	0.885	1,632,305
2022-11-02	1.316	1.342	1.302	1.316	0.908	8,718,737
2022-11-01	1.311	1.328	1.302	1.321	0.911	2,317,728
2022-10-31	1.288	1.325	1.278	1.316	0.908	3,356,396
2022-10-28	1.259	1.278	1.245	1.274	0.879	1,492,975
2022-10-27	1.250	1.274	1.236	1.264	0.872	3,779,574
2022-10-26	1.227	1.250	1.222	1.250	0.862	1,970,332
2022-10-25	1.194	1.212	1.189	1.212	0.836	1,881,658
2022-10-24	1.194	1.208	1.184	1.194	0.823	2,509,090
2022-10-21	1.175	1.194	1.161	1.161	0.801	3,234,745
2022-10-20	1.194	1.208	1.168	1.184	0.817	2,787,965
2022-10-19	1.217	1.217	1.203	1.208	0.833	1,216,607
2022-10-18	1.189	1.203	1.184	1.198	0.827	1,888,133
2022-10-17	1.184	1.184	1.165	1.165	0.804	1,187,807
2022-10-14	1.175	1.191	1.175	1.189	0.820	1,179,980
2022-10-13	1.189	1.189	1.147	1.165	0.804	2,156,593
2022-10-12	1.175	1.189	1.170	1.184	0.817	1,475,570
2022-10-11	1.175	1.184	1.165	1.165	0.804	1,458,046

← NewerPage 17 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.