Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.339	1.349	1.292	1.297	0.895	3,386,145
2022-07-15	1.278	1.309	1.269	1.302	0.898	2,410,028
2022-07-14	1.283	1.302	1.276	1.292	0.891	3,111,104
2022-07-13	1.292	1.297	1.274	1.288	0.888	2,415,299
2022-07-12	1.302	1.302	1.269	1.269	0.875	2,284,188
2022-07-11	1.283	1.283	1.259	1.264	0.872	1,206,601
2022-07-08	1.278	1.295	1.264	1.274	0.879	1,309,837
2022-07-07	1.274	1.278	1.264	1.269	0.875	3,080,516
2022-07-06	1.231	1.269	1.231	1.269	0.875	3,751,491
2022-07-05	1.269	1.269	1.231	1.236	0.853	1,649,542
2022-07-04	1.255	1.278	1.250	1.255	0.866	1,413,072
2022-07-01	1.222	1.255	1.222	1.236	0.853	2,229,486
2022-06-30	1.255	1.259	1.208	1.208	0.833	4,138,325
2022-06-29	1.283	1.297	1.269	1.278	0.818	4,066,527
2022-06-28	1.283	1.306	1.283	1.297	0.830	2,996,555
2022-06-27	1.292	1.325	1.283	1.283	0.821	1,665,560
2022-06-24	1.269	1.290	1.264	1.288	0.824	3,272,202
2022-06-23	1.283	1.292	1.255	1.255	0.803	4,752,298
2022-06-22	1.259	1.269	1.245	1.245	0.797	4,531,337
2022-06-21	1.288	1.288	1.255	1.259	0.806	2,738,282
2022-06-20	1.269	1.283	1.243	1.274	0.815	2,485,029
2022-06-17	1.198	1.245	1.184	1.231	0.788	16,922,832
2022-06-16	1.241	1.259	1.212	1.222	0.782	4,899,862
2022-06-15	1.269	1.269	1.212	1.222	0.782	8,103,932
2022-06-14	1.264	1.278	1.248	1.269	0.812	7,523,412
2022-06-10	1.311	1.321	1.278	1.288	0.824	3,040,352
2022-06-09	1.349	1.358	1.311	1.330	0.851	3,413,371
2022-06-08	1.372	1.382	1.353	1.358	0.869	2,195,276
2022-06-07	1.391	1.391	1.344	1.358	0.869	3,595,394
2022-06-06	1.382	1.405	1.382	1.400	0.896	2,955,977
2022-06-03	1.405	1.410	1.382	1.386	0.887	2,337,037
2022-06-02	1.372	1.386	1.368	1.382	0.884	1,888,091
2022-06-01	1.396	1.400	1.382	1.396	0.893	3,558,775
2022-05-31	1.382	1.382	1.358	1.377	0.881	13,541,649
2022-05-30	1.400	1.400	1.372	1.382	0.884	2,510,088
2022-05-27	1.382	1.386	1.358	1.382	0.884	2,857,320
2022-05-26	1.372	1.386	1.358	1.368	0.875	3,810,560
2022-05-25	1.363	1.377	1.349	1.363	0.872	3,508,522
2022-05-24	1.382	1.386	1.353	1.363	0.872	4,662,488
2022-05-23	1.429	1.438	1.382	1.391	0.890	1,682,913
2022-05-20	1.391	1.415	1.386	1.386	0.887	1,795,180
2022-05-19	1.377	1.405	1.372	1.391	0.890	2,758,464
2022-05-18	1.391	1.398	1.382	1.396	0.893	4,004,981
2022-05-17	1.386	1.391	1.368	1.386	0.887	1,766,759
2022-05-16	1.400	1.410	1.382	1.382	0.884	2,306,100
2022-05-13	1.363	1.405	1.349	1.396	0.893	5,522,157
2022-05-12	1.368	1.382	1.351	1.372	0.878	3,894,999
2022-05-11	1.363	1.400	1.363	1.396	0.893	3,098,136
2022-05-10	1.372	1.379	1.344	1.377	0.881	3,597,009
2022-05-09	1.447	1.447	1.391	1.391	0.890	2,857,495
2022-05-06	1.485	1.504	1.457	1.457	0.932	2,814,328
2022-05-05	1.499	1.518	1.490	1.513	0.968	2,006,201
2022-05-04	1.513	1.537	1.490	1.494	0.956	2,082,373
2022-05-03	1.541	1.546	1.523	1.523	0.974	2,744,966
2022-05-02	1.537	1.551	1.523	1.546	0.989	3,291,986
2022-04-29	1.570	1.570	1.527	1.546	0.989	2,521,694
2022-04-28	1.537	1.560	1.537	1.541	0.986	2,209,268
2022-04-27	1.532	1.570	1.532	1.537	0.983	4,058,183
2022-04-26	1.565	1.570	1.541	1.541	0.986	2,118,945
2022-04-22	1.602	1.602	1.570	1.574	1.007	1,133,457

← NewerPage 19 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.