Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.598	1.659	1.598	1.649	1.055	2,085,810
2022-01-21	1.645	1.659	1.621	1.626	1.040	1,207,397
2022-01-20	1.678	1.701	1.659	1.668	1.067	1,199,387
2022-01-19	1.696	1.720	1.696	1.701	1.089	1,206,629
2022-01-18	1.701	1.725	1.699	1.706	1.092	929,750
2022-01-17	1.692	1.725	1.673	1.711	1.095	727,731
2022-01-14	1.725	1.734	1.701	1.711	1.095	1,739,754
2022-01-13	1.743	1.743	1.715	1.729	1.107	1,075,891
2022-01-12	1.725	1.743	1.706	1.720	1.101	1,493,628
2022-01-11	1.739	1.772	1.725	1.725	1.104	1,986,266
2022-01-10	1.753	1.772	1.748	1.762	1.128	1,162,845
2022-01-07	1.739	1.793	1.739	1.772	1.134	1,368,772
2022-01-06	1.805	1.805	1.748	1.758	1.125	1,373,119
2022-01-05	1.814	1.833	1.772	1.814	1.161	1,261,010
2022-01-04	1.781	1.833	1.781	1.823	1.167	1,198,736
2021-12-31	1.772	1.814	1.772	1.781	1.140	1,177,413
2021-12-30	1.800	1.833	1.762	1.823	1.167	2,431,152
2021-12-29	1.833	1.842	1.805	1.837	1.120	1,892,196
2021-12-24	1.819	1.819	1.786	1.809	1.103	482,549
2021-12-23	1.772	1.786	1.743	1.781	1.085	1,382,314
2021-12-22	1.762	1.767	1.743	1.753	1.068	1,171,470
2021-12-21	1.758	1.790	1.758	1.767	1.077	1,735,296
2021-12-20	1.776	1.776	1.743	1.762	1.074	2,791,984
2021-12-17	1.739	1.776	1.727	1.776	1.083	9,367,204
2021-12-16	1.720	1.739	1.708	1.734	1.057	4,841,702
2021-12-15	1.682	1.706	1.664	1.692	1.031	1,244,099
2021-12-14	1.654	1.715	1.654	1.706	1.040	2,048,942
2021-12-13	1.654	1.682	1.645	1.668	1.017	1,416,528
2021-12-10	1.635	1.659	1.635	1.654	1.008	1,382,927
2021-12-09	1.654	1.673	1.654	1.664	1.014	1,838,279
2021-12-08	1.668	1.668	1.640	1.668	1.017	3,626,580
2021-12-07	1.668	1.682	1.649	1.654	1.008	4,045,517
2021-12-06	1.664	1.682	1.654	1.664	1.014	1,963,850
2021-12-03	1.626	1.659	1.626	1.654	1.008	1,157,955
2021-12-02	1.645	1.659	1.626	1.635	0.997	2,128,795
2021-12-01	1.673	1.692	1.645	1.654	1.008	2,200,032
2021-11-30	1.668	1.704	1.668	1.687	1.028	3,031,187
2021-11-29	1.668	1.687	1.664	1.678	1.022	1,803,471
2021-11-26	1.715	1.729	1.689	1.692	1.031	932,223
2021-11-25	1.696	1.725	1.692	1.715	1.045	844,801
2021-11-24	1.659	1.706	1.659	1.696	1.034	1,509,073
2021-11-23	1.673	1.696	1.654	1.696	1.034	609,329
2021-11-22	1.673	1.692	1.664	1.678	1.022	947,470
2021-11-19	1.659	1.694	1.645	1.687	1.028	1,233,039
2021-11-18	1.668	1.687	1.664	1.668	1.017	1,263,972
2021-11-17	1.649	1.668	1.640	1.659	1.011	1,762,135
2021-11-16	1.645	1.647	1.626	1.635	0.997	2,381,789
2021-11-15	1.664	1.692	1.640	1.645	1.002	1,537,841
2021-11-12	1.673	1.673	1.654	1.654	1.008	1,221,259
2021-11-11	1.687	1.692	1.652	1.664	1.014	1,890,506
2021-11-10	1.687	1.696	1.678	1.687	1.028	1,153,620
2021-11-09	1.692	1.706	1.678	1.678	1.022	2,123,299
2021-11-08	1.729	1.729	1.682	1.696	1.034	2,774,522
2021-11-05	1.706	1.725	1.696	1.706	1.040	1,304,889
2021-11-04	1.706	1.706	1.692	1.701	1.037	1,587,888
2021-11-03	1.692	1.706	1.678	1.692	1.031	1,636,783
2021-11-02	1.673	1.692	1.649	1.682	1.025	1,437,904
2021-11-01	1.687	1.696	1.668	1.678	1.022	1,844,818
2021-10-29	1.725	1.734	1.678	1.678	1.022	2,154,931
2021-10-28	1.706	1.715	1.692	1.715	1.045	1,919,483

← NewerPage 21 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.