Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.588	1.607	1.579	1.602	1.025	2,311,439
2022-04-20	1.579	1.593	1.570	1.570	1.004	2,033,284
2022-04-19	1.584	1.584	1.570	1.574	1.007	1,347,094
2022-04-14	1.574	1.588	1.570	1.574	1.007	1,622,506
2022-04-13	1.574	1.584	1.560	1.574	1.007	2,164,418
2022-04-12	1.579	1.584	1.565	1.565	1.001	3,318,292
2022-04-11	1.565	1.584	1.565	1.570	1.004	2,259,835
2022-04-08	1.588	1.588	1.570	1.570	1.004	2,202,326
2022-04-07	1.584	1.588	1.565	1.565	1.001	1,455,969
2022-04-06	1.574	1.598	1.574	1.584	1.013	2,646,093
2022-04-05	1.579	1.593	1.574	1.574	1.007	2,937,133
2022-04-04	1.570	1.588	1.560	1.579	1.010	5,490,865
2022-04-01	1.551	1.560	1.539	1.551	0.992	2,586,128
2022-03-31	1.565	1.570	1.551	1.556	0.995	6,205,873
2022-03-30	1.570	1.574	1.560	1.565	1.001	4,796,316
2022-03-29	1.570	1.581	1.560	1.560	0.998	5,604,045
2022-03-28	1.579	1.588	1.565	1.565	1.001	4,368,745
2022-03-25	1.570	1.588	1.565	1.574	1.007	4,648,743
2022-03-24	1.570	1.574	1.560	1.560	0.998	2,830,595
2022-03-23	1.574	1.584	1.565	1.570	1.004	4,828,370
2022-03-22	1.570	1.574	1.551	1.565	1.001	2,926,183
2022-03-21	1.579	1.579	1.560	1.565	1.001	4,752,719
2022-03-18	1.602	1.602	1.565	1.574	1.007	12,998,238
2022-03-17	1.687	1.696	1.659	1.673	1.071	3,920,629
2022-03-16	1.635	1.649	1.626	1.640	1.049	2,062,295
2022-03-15	1.626	1.659	1.621	1.640	1.049	1,570,204
2022-03-14	1.626	1.645	1.626	1.631	1.043	1,385,096
2022-03-11	1.649	1.668	1.607	1.617	1.034	2,389,290
2022-03-10	1.621	1.659	1.621	1.645	1.052	3,032,172
2022-03-09	1.593	1.621	1.593	1.612	1.031	1,682,154
2022-03-08	1.621	1.621	1.588	1.588	1.016	1,300,408
2022-03-07	1.645	1.645	1.579	1.593	1.019	1,546,130
2022-03-04	1.598	1.640	1.584	1.607	1.028	1,522,069
2022-03-03	1.631	1.631	1.593	1.593	1.019	1,360,206
2022-03-02	1.612	1.626	1.593	1.602	1.025	1,569,223
2022-03-01	1.654	1.673	1.635	1.635	1.046	4,897,860
2022-02-28	1.631	1.659	1.612	1.649	1.055	2,825,992
2022-02-25	1.584	1.607	1.579	1.602	1.025	1,180,137
2022-02-24	1.574	1.621	1.574	1.584	1.013	1,699,284
2022-02-23	1.635	1.645	1.621	1.640	1.049	1,455,371
2022-02-22	1.612	1.649	1.612	1.631	1.043	1,295,085
2022-02-21	1.635	1.654	1.621	1.654	1.058	1,130,157
2022-02-18	1.626	1.687	1.626	1.659	1.061	1,526,193
2022-02-17	1.715	1.715	1.649	1.664	1.064	2,831,293
2022-02-16	1.668	1.668	1.631	1.649	1.055	1,233,961
2022-02-15	1.626	1.645	1.612	1.631	1.043	1,530,642
2022-02-14	1.645	1.664	1.635	1.649	1.055	1,667,715
2022-02-11	1.631	1.668	1.626	1.640	1.049	1,251,170
2022-02-10	1.664	1.678	1.659	1.673	1.071	1,329,414
2022-02-09	1.649	1.682	1.626	1.664	1.064	2,193,574
2022-02-08	1.621	1.649	1.621	1.631	1.043	1,229,947
2022-02-07	1.602	1.635	1.602	1.621	1.037	1,352,344
2022-02-04	1.607	1.640	1.607	1.631	1.043	1,491,959
2022-02-03	1.602	1.635	1.584	1.626	1.040	922,519
2022-02-02	1.612	1.640	1.607	1.631	1.043	907,832
2022-02-01	1.612	1.631	1.602	1.621	1.037	1,233,639
2022-01-31	1.570	1.621	1.570	1.612	1.031	1,655,918
2022-01-28	1.551	1.598	1.546	1.593	1.019	4,921,410
2022-01-27	1.574	1.612	1.518	1.560	0.998	3,587,499
2022-01-25	1.682	1.687	1.593	1.612	1.031	2,968,338

← NewerPage 20 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.