Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.175	1.184	1.165	1.165	0.804	1,458,046
2022-10-10	1.180	1.194	1.163	1.180	0.814	1,958,126
2022-10-07	1.184	1.212	1.182	1.189	0.820	1,487,884
2022-10-06	1.189	1.212	1.180	1.212	0.836	2,570,568
2022-10-05	1.217	1.231	1.212	1.212	0.836	2,295,752
2022-10-04	1.194	1.217	1.187	1.217	0.840	2,559,464
2022-10-03	1.175	1.184	1.161	1.180	0.814	1,225,066
2022-09-30	1.175	1.184	1.151	1.170	0.807	4,593,443
2022-09-29	1.175	1.194	1.165	1.175	0.810	3,970,103
2022-09-28	1.170	1.177	1.137	1.165	0.804	4,041,612
2022-09-27	1.175	1.184	1.147	1.151	0.794	3,379,838
2022-09-26	1.194	1.217	1.180	1.184	0.817	2,725,493
2022-09-23	1.241	1.241	1.196	1.203	0.830	4,145,118
2022-09-21	1.241	1.255	1.231	1.245	0.859	3,188,580
2022-09-20	1.274	1.283	1.245	1.245	0.859	1,766,216
2022-09-19	1.241	1.283	1.241	1.274	0.879	3,548,482
2022-09-16	1.227	1.255	1.222	1.241	0.856	5,573,923
2022-09-15	1.241	1.245	1.224	1.241	0.856	3,855,701
2022-09-14	1.278	1.278	1.227	1.227	0.846	2,054,601
2022-09-13	1.274	1.311	1.274	1.302	0.898	2,594,853
2022-09-12	1.269	1.274	1.259	1.259	0.869	1,138,199
2022-09-09	1.269	1.278	1.255	1.259	0.869	1,887,248
2022-09-08	1.250	1.274	1.241	1.274	0.879	1,927,495
2022-09-07	1.259	1.269	1.231	1.236	0.853	3,068,084
2022-09-06	1.255	1.274	1.245	1.259	0.869	1,249,744
2022-09-05	1.278	1.278	1.259	1.259	0.869	994,414
2022-09-02	1.250	1.278	1.250	1.264	0.872	1,093,064
2022-09-01	1.259	1.278	1.236	1.255	0.866	1,722,720
2022-08-31	1.283	1.297	1.264	1.278	0.882	3,690,535
2022-08-30	1.264	1.278	1.259	1.269	0.875	2,348,428
2022-08-29	1.264	1.269	1.255	1.269	0.875	1,968,934
2022-08-26	1.297	1.306	1.283	1.283	0.885	1,889,921
2022-08-25	1.269	1.292	1.259	1.292	0.891	2,219,906
2022-08-24	1.274	1.288	1.264	1.264	0.872	1,798,921
2022-08-23	1.288	1.292	1.274	1.274	0.879	2,127,036
2022-08-22	1.302	1.321	1.288	1.292	0.891	1,577,467
2022-08-19	1.335	1.339	1.302	1.306	0.901	1,981,455
2022-08-18	1.330	1.337	1.316	1.330	0.917	2,437,943
2022-08-17	1.344	1.349	1.325	1.330	0.917	1,751,341
2022-08-16	1.368	1.377	1.339	1.344	0.927	2,047,376
2022-08-15	1.353	1.358	1.344	1.358	0.937	2,711,255
2022-08-12	1.358	1.372	1.344	1.344	0.927	1,792,033
2022-08-11	1.349	1.368	1.339	1.358	0.937	1,604,980
2022-08-10	1.330	1.349	1.330	1.339	0.924	1,180,314
2022-08-09	1.306	1.349	1.306	1.344	0.927	1,527,610
2022-08-08	1.339	1.349	1.325	1.330	0.917	1,803,054
2022-08-05	1.353	1.363	1.339	1.349	0.930	834,203
2022-08-04	1.353	1.356	1.335	1.349	0.930	1,913,448
2022-08-03	1.349	1.358	1.321	1.339	0.924	2,281,216
2022-08-02	1.372	1.382	1.349	1.358	0.937	1,596,389
2022-08-01	1.386	1.391	1.358	1.372	0.947	2,464,900
2022-07-29	1.386	1.386	1.368	1.377	0.950	2,098,625
2022-07-28	1.344	1.358	1.335	1.353	0.934	1,471,833
2022-07-27	1.330	1.339	1.321	1.335	0.921	1,144,023
2022-07-26	1.325	1.330	1.306	1.330	0.917	1,942,212
2022-07-25	1.316	1.330	1.316	1.316	0.908	1,446,103
2022-07-22	1.316	1.335	1.316	1.321	0.911	2,386,271
2022-07-21	1.316	1.325	1.306	1.321	0.911	1,586,613
2022-07-20	1.325	1.325	1.302	1.321	0.911	1,928,538
2022-07-19	1.311	1.311	1.292	1.306	0.901	2,577,527

← NewerPage 18 of 22 · 1,270 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.