Abacus Group historical data

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

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
2025-10-17	1.190	1.215	1.190	1.200	1.110	571,529
2025-10-16	1.200	1.215	1.190	1.195	1.106	869,154
2025-10-15	1.200	1.205	1.185	1.190	1.101	1,483,718
2025-10-14	1.210	1.210	1.185	1.200	1.110	3,260,966
2025-10-13	1.185	1.200	1.180	1.200	1.110	788,209
2025-10-10	1.210	1.210	1.185	1.190	1.101	532,845
2025-10-09	1.190	1.230	1.185	1.195	1.106	1,176,677
2025-10-08	1.205	1.215	1.195	1.195	1.106	699,913
2025-10-07	1.215	1.220	1.195	1.210	1.120	696,202
2025-10-06	1.220	1.235	1.215	1.215	1.124	388,722
2025-10-03	1.225	1.250	1.220	1.220	1.129	638,893
2025-10-02	1.225	1.250	1.225	1.240	1.147	849,762
2025-10-01	1.230	1.240	1.215	1.225	1.133	900,568
2025-09-30	1.225	1.255	1.225	1.235	1.143	836,975
2025-09-29	1.235	1.245	1.225	1.225	1.133	352,940
2025-09-26	1.235	1.240	1.230	1.235	1.143	525,172
2025-09-25	1.230	1.250	1.230	1.235	1.143	855,435
2025-09-24	1.250	1.255	1.235	1.240	1.147	1,114,223
2025-09-23	1.245	1.255	1.235	1.250	1.157	510,887
2025-09-22	1.230	1.253	1.230	1.245	1.152	464,599
2025-09-19	1.250	1.260	1.235	1.235	1.143	3,838,533
2025-09-18	1.245	1.250	1.230	1.245	1.152	854,863
2025-09-17	1.250	1.260	1.240	1.250	1.157	721,891
2025-09-16	1.240	1.255	1.233	1.250	1.157	972,867
2025-09-15	1.220	1.238	1.218	1.235	1.143	801,766
2025-09-12	1.210	1.238	1.210	1.230	1.138	560,086
2025-09-11	1.225	1.225	1.210	1.225	1.133	367,631
2025-09-10	1.200	1.230	1.200	1.225	1.133	1,451,024
2025-09-09	1.215	1.220	1.200	1.205	1.115	413,693
2025-09-08	1.215	1.220	1.210	1.220	1.129	377,609
2025-09-05	1.210	1.218	1.208	1.215	1.124	371,567
2025-09-04	1.210	1.225	1.200	1.200	1.110	908,922
2025-09-03	1.215	1.215	1.205	1.205	1.115	1,174,313
2025-09-02	1.220	1.225	1.213	1.220	1.129	568,267
2025-09-01	1.220	1.228	1.215	1.220	1.129	477,142
2025-08-29	1.220	1.235	1.215	1.225	1.133	805,890
2025-08-28	1.225	1.245	1.220	1.220	1.129	585,894
2025-08-27	1.225	1.245	1.220	1.230	1.138	1,177,223
2025-08-26	1.255	1.280	1.195	1.225	1.133	4,041,775
2025-08-25	1.250	1.295	1.245	1.295	1.198	1,023,229
2025-08-22	1.240	1.250	1.220	1.250	1.157	624,703
2025-08-21	1.200	1.240	1.200	1.240	1.147	818,241
2025-08-20	1.230	1.238	1.210	1.230	1.138	605,479
2025-08-19	1.230	1.235	1.220	1.220	1.129	1,004,524
2025-08-18	1.245	1.245	1.225	1.235	1.143	787,949
2025-08-15	1.230	1.245	1.225	1.230	1.138	594,260

← NewerPage 5 of 22 · 1,268 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.