Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.215	1.220	1.200	1.220	1.088	579,070
2025-05-20	1.205	1.215	1.195	1.210	1.079	537,831
2025-05-19	1.225	1.225	1.200	1.205	1.075	575,293
2025-05-16	1.215	1.225	1.210	1.225	1.092	525,479
2025-05-15	1.230	1.233	1.205	1.215	1.084	983,875
2025-05-14	1.230	1.235	1.215	1.225	1.092	565,431
2025-05-13	1.230	1.235	1.190	1.230	1.097	758,847
2025-05-12	1.210	1.213	1.195	1.200	1.070	982,596
2025-05-09	1.220	1.225	1.200	1.210	1.079	893,290
2025-05-08	1.200	1.240	1.185	1.235	1.101	750,319
2025-05-07	1.200	1.200	1.170	1.185	1.057	774,819
2025-05-06	1.205	1.205	1.175	1.185	1.057	688,276
2025-05-05	1.180	1.210	1.180	1.205	1.075	3,085,852
2025-05-02	1.175	1.175	1.145	1.160	1.034	873,134
2025-05-01	1.150	1.165	1.138	1.165	1.039	1,165,241
2025-04-30	1.145	1.150	1.138	1.140	1.017	1,780,110
2025-04-29	1.130	1.160	1.130	1.150	1.026	901,231
2025-04-28	1.130	1.155	1.130	1.140	1.017	503,425
2025-04-24	1.140	1.145	1.128	1.145	1.021	436,617
2025-04-23	1.120	1.145	1.120	1.140	1.017	641,952
2025-04-22	1.110	1.125	1.100	1.120	0.999	593,246
2025-04-17	1.110	1.120	1.105	1.120	0.999	666,192
2025-04-16	1.130	1.130	1.103	1.115	0.994	1,072,534
2025-04-15	1.125	1.138	1.105	1.115	0.994	989,064
2025-04-14	1.100	1.130	1.098	1.125	1.003	1,028,721
2025-04-11	1.110	1.110	1.090	1.095	0.977	1,436,162
2025-04-10	1.125	1.135	1.100	1.100	0.981	1,744,394
2025-04-09	1.090	1.110	1.055	1.090	0.972	1,206,573
2025-04-08	1.095	1.130	1.080	1.110	0.990	1,546,795
2025-04-07	1.095	1.105	1.045	1.090	0.972	2,996,951
2025-04-04	1.120	1.125	1.085	1.090	0.972	370,130
2025-04-03	1.120	1.120	1.095	1.120	0.999	599,390
2025-04-02	1.105	1.135	1.100	1.120	0.999	458,965
2025-04-01	1.100	1.108	1.080	1.095	0.977	1,116,421
2025-03-31	1.125	1.125	1.080	1.090	0.972	1,502,645
2025-03-28	1.140	1.140	1.120	1.120	0.999	742,320
2025-03-27	1.135	1.140	1.125	1.140	1.017	333,923
2025-03-26	1.125	1.140	1.125	1.140	1.017	865,996
2025-03-25	1.115	1.140	1.110	1.130	1.008	677,156
2025-03-24	1.120	1.130	1.105	1.115	0.994	424,569
2025-03-21	1.110	1.135	1.110	1.120	0.999	1,370,608
2025-03-20	1.120	1.130	1.110	1.120	0.999	401,527
2025-03-19	1.110	1.115	1.100	1.110	0.990	501,727
2025-03-18	1.110	1.130	1.110	1.115	0.994	475,849
2025-03-17	1.120	1.120	1.105	1.115	0.994	511,532
2025-03-14	1.105	1.120	1.095	1.115	0.994	486,419
2025-03-13	1.155	1.155	1.105	1.110	0.990	544,256
2025-03-12	1.115	1.145	1.115	1.120	0.999	996,433
2025-03-11	1.130	1.130	1.105	1.125	1.003	606,193
2025-03-10	1.130	1.145	1.125	1.135	1.012	369,523
2025-03-07	1.140	1.140	1.120	1.125	1.003	453,030
2025-03-06	1.150	1.153	1.130	1.140	1.017	708,538
2025-03-05	1.150	1.150	1.105	1.145	1.021	1,296,635
2025-03-04	1.190	1.190	1.150	1.150	1.026	261,280
2025-03-03	1.170	1.175	1.160	1.175	1.048	485,055
2025-02-28	1.170	1.180	1.160	1.160	1.034	848,318
2025-02-27	1.180	1.200	1.175	1.180	1.052	389,874
2025-02-26	1.180	1.193	1.170	1.190	1.061	344,926
2025-02-25	1.175	1.195	1.175	1.185	1.057	575,661
2025-02-24	1.210	1.210	1.170	1.185	1.057	852,412

← NewerPage 7 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.