Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.230	1.250	1.230	1.235	1.143	1,007,078
2025-08-13	1.215	1.240	1.215	1.225	1.133	757,206
2025-08-12	1.220	1.220	1.205	1.210	1.120	214,252
2025-08-11	1.215	1.220	1.210	1.220	1.129	331,197
2025-08-08	1.215	1.220	1.205	1.215	1.124	444,184
2025-08-07	1.190	1.215	1.190	1.210	1.120	451,022
2025-08-06	1.190	1.205	1.185	1.195	1.106	478,061
2025-08-05	1.190	1.190	1.180	1.190	1.101	276,296
2025-08-04	1.175	1.190	1.175	1.180	1.092	207,328
2025-08-01	1.210	1.210	1.175	1.180	1.092	483,955
2025-07-31	1.185	1.205	1.170	1.205	1.115	704,780
2025-07-30	1.160	1.185	1.150	1.185	1.096	1,300,671
2025-07-29	1.160	1.163	1.150	1.155	1.069	315,352
2025-07-28	1.155	1.165	1.155	1.160	1.073	391,730
2025-07-25	1.165	1.165	1.150	1.155	1.069	693,650
2025-07-24	1.175	1.185	1.165	1.170	1.083	614,648
2025-07-23	1.190	1.190	1.170	1.185	1.096	1,321,712
2025-07-22	1.190	1.195	1.180	1.190	1.101	893,887
2025-07-21	1.200	1.200	1.185	1.195	1.106	457,679
2025-07-18	1.180	1.200	1.180	1.200	1.110	325,318
2025-07-17	1.185	1.200	1.170	1.190	1.101	1,178,496
2025-07-16	1.185	1.185	1.160	1.160	1.073	1,017,195
2025-07-15	1.168	1.180	1.165	1.175	1.087	785,657
2025-07-14	1.150	1.170	1.145	1.165	1.078	966,476
2025-07-11	1.155	1.160	1.140	1.145	1.059	273,616
2025-07-10	1.140	1.160	1.140	1.155	1.069	318,225
2025-07-09	1.160	1.160	1.135	1.135	1.050	1,099,257
2025-07-08	1.170	1.185	1.155	1.155	1.069	710,053
2025-07-07	1.190	1.190	1.170	1.175	1.087	726,053
2025-07-04	1.155	1.185	1.155	1.185	1.096	470,010
2025-07-03	1.180	1.180	1.160	1.160	1.073	1,029,949
2025-07-02	1.165	1.180	1.155	1.170	1.083	969,784
2025-07-01	1.130	1.165	1.130	1.145	1.059	1,062,254
2025-06-30	1.155	1.155	1.120	1.120	1.036	1,503,183
2025-06-27	1.185	1.210	1.175	1.175	1.048	1,172,771
2025-06-26	1.180	1.188	1.170	1.180	1.052	876,827
2025-06-25	1.200	1.225	1.175	1.175	1.048	640,591
2025-06-24	1.200	1.210	1.195	1.200	1.070	871,699
2025-06-23	1.190	1.200	1.175	1.180	1.052	771,584
2025-06-20	1.190	1.215	1.175	1.215	1.084	5,101,246
2025-06-19	1.185	1.195	1.170	1.180	1.052	841,597
2025-06-18	1.205	1.205	1.180	1.195	1.066	922,811
2025-06-17	1.210	1.210	1.195	1.195	1.066	922,069
2025-06-16	1.190	1.215	1.178	1.210	1.079	1,122,407
2025-06-13	1.210	1.210	1.175	1.190	1.061	812,127
2025-06-12	1.200	1.220	1.200	1.210	1.079	560,286
2025-06-11	1.195	1.225	1.195	1.220	1.088	1,703,401
2025-06-10	1.185	1.200	1.180	1.180	1.052	828,931
2025-06-06	1.185	1.195	1.180	1.185	1.057	513,894
2025-06-05	1.200	1.205	1.185	1.185	1.057	962,970
2025-06-04	1.205	1.210	1.198	1.200	1.070	482,090
2025-06-03	1.200	1.210	1.190	1.210	1.079	817,803
2025-06-02	1.210	1.215	1.195	1.200	1.070	593,437
2025-05-30	1.195	1.205	1.185	1.200	1.070	1,298,170
2025-05-29	1.210	1.235	1.195	1.215	1.084	1,275,864
2025-05-28	1.190	1.223	1.190	1.210	1.079	500,321
2025-05-27	1.205	1.210	1.190	1.195	1.066	452,296
2025-05-26	1.215	1.215	1.200	1.200	1.070	341,381
2025-05-23	1.210	1.233	1.195	1.225	1.092	821,756
2025-05-22	1.200	1.225	1.200	1.205	1.075	709,084

← NewerPage 6 of 22 · 1,265 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.