Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.930	0.935	0.910	0.915	0.915	1,735,387
2026-07-24	0.925	0.930	0.920	0.925	0.925	738,081
2026-07-23	0.925	0.935	0.923	0.925	0.925	731,605
2026-07-22	0.925	0.935	0.920	0.925	0.925	1,197,166
2026-07-21	0.930	0.935	0.920	0.925	0.925	1,065,562
2026-07-20	0.925	0.930	0.920	0.930	0.930	375,743
2026-07-17	0.910	0.925	0.910	0.920	0.920	534,393
2026-07-16	0.900	0.920	0.900	0.920	0.920	1,620,753
2026-07-15	0.910	0.915	0.895	0.900	0.900	821,873
2026-07-14	0.910	0.915	0.905	0.905	0.905	1,127,927
2026-07-13	0.920	0.923	0.910	0.915	0.915	824,296
2026-07-10	0.935	0.935	0.915	0.915	0.915	672,113
2026-07-09	0.945	0.945	0.925	0.930	0.930	769,357
2026-07-08	0.935	0.945	0.920	0.945	0.945	582,937
2026-07-07	0.945	0.945	0.920	0.930	0.930	1,289,859
2026-07-06	0.950	0.955	0.925	0.930	0.930	1,308,901
2026-07-03	0.950	0.950	0.935	0.940	0.940	603,122
2026-07-02	0.950	0.955	0.938	0.940	0.940	766,862
2026-07-01	0.975	0.975	0.945	0.955	0.955	1,033,080
2026-06-30	0.990	0.990	0.935	0.965	0.965	1,878,559
2026-06-29	1.025	1.035	1.020	1.020	0.978	580,025
2026-06-26	1.023	1.035	1.010	1.035	0.992	800,000
2026-06-25	1.020	1.030	1.015	1.020	0.978	940,135
2026-06-24	1.025	1.030	1.015	1.020	0.978	1,102,177
2026-06-23	1.030	1.030	1.015	1.020	0.978	844,414
2026-06-22	1.025	1.030	1.015	1.030	0.987	1,068,866
2026-06-19	1.015	1.030	1.008	1.030	0.987	4,807,768
2026-06-18	1.005	1.015	1.000	1.010	0.968	1,612,051
2026-06-17	0.995	1.013	0.995	1.010	0.968	923,677
2026-06-16	1.010	1.010	0.990	1.005	0.963	2,949,404
2026-06-15	1.005	1.015	0.995	1.005	0.963	1,507,945
2026-06-12	1.000	1.005	0.990	0.995	0.954	1,200,725
2026-06-11	0.990	1.000	0.985	0.990	0.949	1,014,262
2026-06-10	0.955	0.990	0.955	0.990	0.949	1,264,704
2026-06-09	0.960	0.985	0.955	0.975	0.934	1,078,085
2026-06-05	0.980	0.980	0.955	0.965	0.925	998,626
2026-06-04	0.950	0.965	0.945	0.955	0.915	1,585,372
2026-06-03	0.958	0.965	0.940	0.945	0.906	1,810,244
2026-06-02	0.990	0.990	0.950	0.960	0.920	1,226,155
2026-06-01	1.020	1.020	0.985	0.985	0.944	1,228,893
2026-05-29	0.995	1.035	0.990	1.035	0.992	3,007,758
2026-05-28	1.010	1.010	0.975	0.985	0.944	2,242,151
2026-05-27	1.010	1.028	1.005	1.005	0.963	3,354,129
2026-05-26	1.010	1.020	1.010	1.015	0.973	573,769
2026-05-25	1.015	1.020	1.005	1.005	0.963	548,381
2026-05-22	1.015	1.025	1.005	1.015	0.973	1,310,522
2026-05-21	1.000	1.025	1.000	1.010	0.968	806,960
2026-05-20	1.020	1.023	0.990	0.995	0.954	1,742,851
2026-05-19	1.025	1.030	1.005	1.025	0.982	1,121,111
2026-05-18	1.035	1.045	1.010	1.010	0.968	946,646
2026-05-15	1.035	1.055	1.030	1.035	0.992	1,158,897
2026-05-14	1.030	1.043	1.010	1.025	0.982	1,750,236
2026-05-13	1.010	1.010	1.000	1.005	0.963	596,268
2026-05-12	1.030	1.030	1.000	1.005	0.963	390,564
2026-05-11	1.015	1.030	1.005	1.020	0.978	772,557
2026-05-08	1.030	1.030	1.010	1.010	0.968	858,600
2026-05-07	1.040	1.043	1.025	1.025	0.982	652,443
2026-05-06	1.025	1.045	1.025	1.035	0.992	474,647
2026-05-05	1.030	1.045	1.010	1.025	0.982	651,240
2026-05-04	1.045	1.045	1.015	1.025	0.982	829,287

← NewerPage 2 of 5 · 254 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.