Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.020	1.040	1.020	1.035	0.992	643,531
2026-04-30	1.020	1.020	1.005	1.020	0.978	635,871
2026-04-29	1.030	1.030	1.015	1.015	0.973	805,629
2026-04-28	1.035	1.035	1.018	1.025	0.982	793,196
2026-04-27	1.045	1.045	1.020	1.030	0.987	224,745
2026-04-24	1.050	1.050	1.030	1.035	0.992	962,943
2026-04-23	1.030	1.050	1.028	1.040	0.997	900,219
2026-04-22	1.045	1.048	1.025	1.045	1.002	899,035
2026-04-21	1.040	1.050	1.030	1.045	1.002	1,290,878
2026-04-20	1.000	1.040	1.000	1.040	0.997	1,199,021
2026-04-17	1.000	1.015	0.995	1.000	0.958	1,015,152
2026-04-16	1.020	1.020	1.000	1.000	0.958	940,256
2026-04-15	0.980	1.035	0.980	1.015	0.973	2,536,703
2026-04-14	0.955	0.965	0.945	0.960	0.920	1,129,930
2026-04-13	0.960	0.970	0.945	0.955	0.915	979,703
2026-04-10	0.950	0.970	0.938	0.960	0.920	1,835,284
2026-04-09	0.960	0.970	0.945	0.945	0.906	2,211,691
2026-04-08	0.985	0.990	0.955	0.955	0.915	2,507,940
2026-04-07	1.000	1.000	0.970	0.980	0.939	1,404,740
2026-04-02	1.000	1.010	0.990	0.990	0.949	723,264
2026-04-01	1.030	1.035	1.000	1.000	0.958	1,213,652
2026-03-31	1.010	1.030	1.000	1.015	0.973	1,115,249
2026-03-30	1.000	1.010	0.980	1.005	0.963	1,087,875
2026-03-27	1.010	1.025	1.000	1.000	0.958	1,845,234
2026-03-26	1.040	1.040	1.000	1.020	0.978	1,155,356
2026-03-25	1.020	1.035	1.015	1.015	0.973	842,691
2026-03-24	1.015	1.040	1.005	1.010	0.968	2,155,869
2026-03-23	1.030	1.038	1.000	1.015	0.973	1,985,377
2026-03-20	1.045	1.045	1.030	1.035	0.992	1,041,261
2026-03-19	1.050	1.055	1.035	1.045	1.002	1,596,537
2026-03-18	1.090	1.090	1.050	1.055	1.011	540,193
2026-03-17	1.050	1.055	1.043	1.050	1.006	686,979
2026-03-16	1.040	1.045	1.025	1.040	0.997	1,043,553
2026-03-13	1.020	1.040	1.020	1.035	0.992	400,991
2026-03-12	1.030	1.035	1.020	1.035	0.992	997,017
2026-03-11	1.025	1.045	1.025	1.035	0.992	679,991
2026-03-10	1.015	1.065	1.015	1.030	0.987	1,276,644
2026-03-09	1.030	1.030	1.003	1.025	0.982	1,306,324
2026-03-06	1.050	1.050	1.020	1.020	0.978	831,410
2026-03-05	1.050	1.065	1.030	1.030	0.987	760,511
2026-03-04	1.075	1.075	1.030	1.035	0.992	786,025
2026-03-03	1.070	1.070	1.040	1.045	1.002	1,115,291
2026-03-02	1.080	1.083	1.060	1.070	1.025	804,375
2026-02-27	1.090	1.090	1.060	1.080	1.035	2,309,142
2026-02-26	1.060	1.080	1.060	1.070	1.025	627,017
2026-02-25	1.065	1.070	1.045	1.060	1.016	1,041,919
2026-02-24	1.120	1.120	1.055	1.055	1.011	2,794,421
2026-02-23	1.150	1.150	1.100	1.120	1.073	1,099,470
2026-02-20	1.150	1.150	1.125	1.135	1.088	689,358
2026-02-19	1.165	1.175	1.135	1.150	1.102	1,574,889
2026-02-18	1.145	1.170	1.145	1.165	1.117	1,276,571
2026-02-17	1.145	1.145	1.130	1.140	1.093	862,382
2026-02-16	1.135	1.140	1.125	1.135	1.088	1,294,841
2026-02-13	1.115	1.130	1.115	1.125	1.078	2,056,218
2026-02-12	1.115	1.140	1.115	1.135	1.088	1,518,767
2026-02-11	1.130	1.130	1.110	1.120	1.073	1,880,494
2026-02-10	1.115	1.140	1.115	1.120	1.073	917,091
2026-02-09	1.120	1.133	1.115	1.120	1.073	1,685,239
2026-02-06	1.135	1.138	1.105	1.110	1.064	1,962,652
2026-02-05	1.160	1.160	1.135	1.145	1.097	1,537,572

← NewerPage 3 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.