Abacus Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.195 | 1.200 | 1.195 | 1.200 | 1.110 | 529,390 |
| 2025-11-05 | 1.200 | 1.200 | 1.180 | 1.190 | 1.101 | 374,585 |
| 2025-11-04 | 1.200 | 1.210 | 1.190 | 1.200 | 1.110 | 644,754 |
| 2025-11-03 | 1.205 | 1.210 | 1.180 | 1.200 | 1.110 | 900,404 |
| 2025-10-31 | 1.193 | 1.205 | 1.188 | 1.200 | 1.110 | 577,008 |
| 2025-10-30 | 1.210 | 1.210 | 1.185 | 1.185 | 1.096 | 401,901 |
| 2025-10-29 | 1.230 | 1.230 | 1.210 | 1.210 | 1.120 | 502,979 |
| 2025-10-28 | 1.215 | 1.235 | 1.210 | 1.225 | 1.133 | 865,283 |
| 2025-10-27 | 1.225 | 1.235 | 1.210 | 1.220 | 1.129 | 981,233 |
| 2025-10-24 | 1.220 | 1.225 | 1.210 | 1.225 | 1.133 | 1,164,412 |
| 2025-10-23 | 1.210 | 1.215 | 1.195 | 1.210 | 1.120 | 830,171 |
| 2025-10-22 | 1.200 | 1.210 | 1.188 | 1.200 | 1.110 | 3,585,974 |
| 2025-10-21 | 1.220 | 1.220 | 1.205 | 1.205 | 1.115 | 533,355 |
| 2025-10-20 | 1.195 | 1.215 | 1.195 | 1.215 | 1.124 | 612,915 |
← NewerPage 5 of 5 · 254 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.