Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.175	1.180	1.150	1.160	1.112	1,785,970
2026-02-03	1.155	1.175	1.153	1.165	1.117	912,145
2026-02-02	1.155	1.163	1.148	1.155	1.107	1,470,083
2026-01-30	1.155	1.163	1.135	1.155	1.107	2,029,979
2026-01-29	1.160	1.165	1.140	1.150	1.102	916,148
2026-01-28	1.175	1.180	1.160	1.160	1.112	793,077
2026-01-27	1.170	1.185	1.155	1.170	1.121	2,930,351
2026-01-23	1.160	1.175	1.130	1.170	1.121	1,593,547
2026-01-22	1.150	1.165	1.150	1.160	1.112	279,276
2026-01-21	1.150	1.160	1.140	1.150	1.102	631,377
2026-01-20	1.155	1.170	1.145	1.170	1.121	1,716,232
2026-01-19	1.180	1.180	1.155	1.155	1.107	564,855
2026-01-16	1.170	1.180	1.150	1.175	1.126	835,903
2026-01-15	1.175	1.175	1.153	1.170	1.121	612,992
2026-01-14	1.185	1.185	1.160	1.160	1.112	1,277,904
2026-01-13	1.180	1.190	1.170	1.185	1.136	790,317
2026-01-12	1.190	1.190	1.160	1.190	1.140	1,004,142
2026-01-09	1.190	1.190	1.180	1.180	1.131	146,518
2026-01-08	1.170	1.185	1.170	1.180	1.131	275,923
2026-01-07	1.173	1.185	1.170	1.180	1.131	372,599
2026-01-06	1.185	1.185	1.155	1.170	1.121	742,421
2026-01-05	1.210	1.210	1.185	1.190	1.140	256,121
2026-01-02	1.205	1.210	1.180	1.200	1.150	284,898
2025-12-31	1.195	1.210	1.195	1.210	1.160	248,388
2025-12-30	1.200	1.205	1.185	1.195	1.145	435,210
2025-12-29	1.245	1.250	1.230	1.230	1.138	604,440
2025-12-24	1.225	1.243	1.225	1.240	1.147	119,186
2025-12-23	1.225	1.245	1.210	1.240	1.147	1,109,458
2025-12-22	1.210	1.235	1.200	1.210	1.120	1,738,171
2025-12-19	1.215	1.215	1.175	1.210	1.120	1,887,162
2025-12-18	1.200	1.215	1.195	1.200	1.110	603,339
2025-12-17	1.175	1.200	1.175	1.200	1.110	579,391
2025-12-16	1.185	1.195	1.175	1.175	1.087	504,067
2025-12-15	1.190	1.195	1.185	1.185	1.096	262,826
2025-12-12	1.220	1.220	1.190	1.195	1.106	343,695
2025-12-11	1.205	1.215	1.190	1.190	1.101	559,963
2025-12-10	1.205	1.205	1.195	1.205	1.115	764,350
2025-12-09	1.200	1.215	1.200	1.205	1.115	733,273
2025-12-08	1.205	1.210	1.200	1.205	1.115	316,672
2025-12-05	1.225	1.235	1.200	1.205	1.115	2,375,219
2025-12-04	1.250	1.250	1.210	1.225	1.133	582,264
2025-12-03	1.240	1.265	1.240	1.255	1.161	1,694,146
2025-12-02	1.200	1.245	1.200	1.235	1.143	774,829
2025-12-01	1.200	1.220	1.200	1.215	1.124	542,472
2025-11-28	1.193	1.210	1.193	1.200	1.110	453,491
2025-11-27	1.180	1.205	1.180	1.205	1.115	463,106
2025-11-26	1.185	1.210	1.185	1.195	1.106	639,904
2025-11-25	1.183	1.195	1.175	1.185	1.096	672,971
2025-11-24	1.170	1.195	1.170	1.195	1.106	1,088,139
2025-11-21	1.160	1.165	1.160	1.165	1.078	380,148
2025-11-20	1.165	1.175	1.160	1.170	1.083	938,082
2025-11-19	1.170	1.170	1.160	1.165	1.078	237,742
2025-11-18	1.170	1.180	1.160	1.160	1.073	365,456
2025-11-17	1.170	1.185	1.165	1.180	1.092	270,432
2025-11-14	1.175	1.180	1.165	1.175	1.087	621,409
2025-11-13	1.190	1.190	1.170	1.180	1.092	697,568
2025-11-12	1.180	1.195	1.180	1.190	1.101	691,852
2025-11-11	1.175	1.180	1.175	1.180	1.092	976,743
2025-11-10	1.180	1.183	1.170	1.175	1.087	579,789
2025-11-07	1.200	1.200	1.175	1.180	1.092	862,622

← NewerPage 4 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.