Abacus Group historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.