Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.210	1.218	1.205	1.210	1.079	2,338,570
2025-02-20	1.190	1.210	1.185	1.200	1.070	759,005
2025-02-19	1.200	1.205	1.188	1.195	1.066	388,457
2025-02-18	1.215	1.230	1.203	1.205	1.075	234,906
2025-02-17	1.210	1.220	1.205	1.215	1.084	354,164
2025-02-14	1.180	1.210	1.180	1.210	1.079	650,587
2025-02-13	1.180	1.185	1.170	1.180	1.052	647,168
2025-02-12	1.180	1.180	1.160	1.170	1.043	688,100
2025-02-11	1.175	1.175	1.155	1.170	1.043	346,391
2025-02-10	1.160	1.180	1.160	1.165	1.039	303,907
2025-02-07	1.170	1.175	1.165	1.175	1.048	436,863
2025-02-06	1.165	1.178	1.160	1.170	1.043	371,497
2025-02-05	1.135	1.160	1.135	1.160	1.034	688,148
2025-02-04	1.180	1.180	1.130	1.150	1.026	708,051
2025-02-03	1.175	1.178	1.150	1.160	1.034	558,111
2025-01-31	1.180	1.180	1.150	1.150	1.026	1,304,368
2025-01-30	1.180	1.185	1.155	1.175	1.048	517,779
2025-01-29	1.160	1.175	1.160	1.170	1.043	427,887
2025-01-28	1.140	1.180	1.140	1.160	1.034	419,971
2025-01-24	1.135	1.150	1.135	1.145	1.021	282,772
2025-01-23	1.160	1.160	1.130	1.135	1.012	520,810
2025-01-22	1.175	1.178	1.155	1.165	1.039	420,798
2025-01-21	1.150	1.180	1.150	1.160	1.034	614,699
2025-01-20	1.160	1.165	1.140	1.150	1.026	385,462
2025-01-17	1.150	1.170	1.145	1.155	1.030	493,162
2025-01-16	1.130	1.160	1.130	1.155	1.030	510,747
2025-01-15	1.115	1.138	1.105	1.130	1.008	296,519
2025-01-14	1.090	1.110	1.085	1.105	0.985	519,429
2025-01-13	1.110	1.115	1.035	1.090	0.972	581,607
2025-01-10	1.105	1.135	1.105	1.130	1.008	405,791
2025-01-09	1.140	1.140	1.105	1.105	0.985	461,192
2025-01-08	1.160	1.160	1.130	1.135	1.012	566,432
2025-01-07	1.150	1.155	1.140	1.140	1.017	187,225
2025-01-06	1.150	1.160	1.140	1.150	1.026	214,959
2025-01-03	1.110	1.145	1.110	1.140	1.017	366,520
2025-01-02	1.105	1.130	1.105	1.130	1.008	433,350
2024-12-31	1.153	1.155	1.100	1.100	0.981	409,684
2024-12-30	1.165	1.165	1.140	1.140	1.017	331,916
2024-12-27	1.200	1.200	1.185	1.190	1.023	393,573
2024-12-24	1.160	1.195	1.160	1.195	1.028	111,148
2024-12-23	1.160	1.170	1.155	1.165	1.002	465,431
2024-12-20	1.150	1.170	1.150	1.160	0.998	1,429,178
2024-12-19	1.165	1.165	1.130	1.155	0.993	1,211,522
2024-12-18	1.135	1.170	1.130	1.150	0.989	1,648,398
2024-12-17	1.120	1.130	1.120	1.130	0.972	617,029
2024-12-16	1.125	1.140	1.120	1.120	0.963	620,734
2024-12-13	1.155	1.160	1.135	1.140	0.980	307,298
2024-12-12	1.160	1.170	1.135	1.140	0.980	784,885
2024-12-11	1.160	1.175	1.145	1.150	0.989	676,414
2024-12-10	1.165	1.175	1.130	1.145	0.985	1,295,303
2024-12-09	1.165	1.175	1.145	1.160	0.998	798,916
2024-12-06	1.205	1.205	1.165	1.170	1.006	618,714
2024-12-05	1.170	1.220	1.170	1.195	1.028	843,332
2024-12-04	1.195	1.200	1.165	1.170	1.006	508,245
2024-12-03	1.190	1.210	1.190	1.200	1.032	420,062
2024-12-02	1.210	1.215	1.195	1.200	1.032	233,026
2024-11-29	1.230	1.230	1.210	1.210	1.041	276,778
2024-11-28	1.200	1.230	1.200	1.220	1.049	323,624
2024-11-27	1.225	1.225	1.190	1.210	1.041	210,826
2024-11-26	1.180	1.210	1.180	1.200	1.032	400,062

← NewerPage 8 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.