Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.170	1.200	1.170	1.190	1.023	1,009,608
2024-11-22	1.225	1.225	1.165	1.170	1.006	741,297
2024-11-21	1.170	1.190	1.170	1.180	1.015	375,449
2024-11-20	1.205	1.210	1.180	1.180	1.015	471,578
2024-11-19	1.205	1.230	1.205	1.210	1.041	342,950
2024-11-18	1.245	1.253	1.215	1.220	1.049	556,090
2024-11-15	1.220	1.245	1.215	1.240	1.066	261,822
2024-11-14	1.215	1.220	1.200	1.215	1.045	215,532
2024-11-13	1.240	1.240	1.203	1.210	1.041	275,658
2024-11-12	1.220	1.235	1.205	1.220	1.049	335,234
2024-11-11	1.210	1.228	1.210	1.220	1.049	419,950
2024-11-08	1.180	1.215	1.180	1.210	1.041	816,625
2024-11-07	1.190	1.190	1.155	1.180	1.015	654,860
2024-11-06	1.225	1.225	1.170	1.180	1.015	597,212
2024-11-05	1.165	1.193	1.165	1.180	1.015	255,784
2024-11-04	1.225	1.225	1.175	1.175	1.010	291,004
2024-11-01	1.200	1.205	1.180	1.185	1.019	223,608
2024-10-31	1.170	1.220	1.170	1.210	1.041	757,722
2024-10-30	1.185	1.213	1.180	1.195	1.028	363,979
2024-10-29	1.230	1.230	1.180	1.200	1.032	390,353
2024-10-28	1.230	1.235	1.210	1.215	1.045	334,876
2024-10-25	1.230	1.255	1.223	1.240	1.066	576,544
2024-10-24	1.240	1.245	1.225	1.230	1.058	884,891
2024-10-23	1.250	1.270	1.240	1.245	1.071	562,321
2024-10-22	1.250	1.268	1.240	1.260	1.084	753,222
2024-10-21	1.270	1.275	1.240	1.255	1.079	388,245
2024-10-18	1.270	1.270	1.240	1.265	1.088	581,990
2024-10-17	1.240	1.275	1.240	1.270	1.092	453,367
2024-10-16	1.245	1.248	1.235	1.240	1.066	713,151
2024-10-15	1.210	1.250	1.200	1.250	1.075	854,505
2024-10-14	1.230	1.230	1.210	1.215	1.045	516,675
2024-10-11	1.230	1.230	1.215	1.225	1.053	542,507
2024-10-10	1.230	1.235	1.210	1.225	1.053	811,414
2024-10-09	1.230	1.270	1.220	1.220	1.049	630,230
2024-10-08	1.270	1.270	1.240	1.245	1.071	255,769
2024-10-07	1.270	1.278	1.260	1.265	1.088	178,990
2024-10-04	1.280	1.285	1.260	1.280	1.101	299,883
2024-10-03	1.240	1.290	1.240	1.290	1.109	421,964
2024-10-02	1.235	1.270	1.235	1.260	1.084	2,028,908
2024-10-01	1.255	1.280	1.230	1.230	1.058	1,226,731
2024-09-30	1.255	1.288	1.230	1.235	1.062	1,469,787
2024-09-27	1.305	1.305	1.255	1.255	1.079	1,616,654
2024-09-26	1.335	1.340	1.305	1.305	1.122	886,782
2024-09-25	1.330	1.345	1.325	1.335	1.148	710,491
2024-09-24	1.340	1.345	1.325	1.330	1.144	564,010
2024-09-23	1.360	1.360	1.325	1.340	1.152	908,925
2024-09-20	1.330	1.360	1.330	1.360	1.170	6,101,121
2024-09-19	1.330	1.340	1.315	1.340	1.152	349,063
2024-09-18	1.315	1.330	1.310	1.320	1.135	347,500
2024-09-17	1.310	1.328	1.300	1.325	1.139	417,691
2024-09-16	1.330	1.340	1.308	1.310	1.127	516,123
2024-09-13	1.280	1.315	1.280	1.310	1.127	732,044
2024-09-12	1.280	1.288	1.265	1.270	1.092	409,483
2024-09-11	1.250	1.290	1.250	1.285	1.105	482,626
2024-09-10	1.270	1.283	1.258	1.260	1.084	725,255
2024-09-09	1.260	1.280	1.250	1.275	1.096	732,669
2024-09-06	1.260	1.280	1.245	1.270	1.092	747,374
2024-09-05	1.240	1.260	1.213	1.255	1.079	1,076,541
2024-09-04	1.240	1.240	1.215	1.230	1.058	475,545
2024-09-03	1.220	1.250	1.215	1.250	1.075	959,718

← NewerPage 9 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.