Abacus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.790	0.805	0.780	0.790	0.790	824,692
2026-10-16	0.790	0.795	0.780	0.790	0.790	574,817
2026-10-15	0.790	0.790	0.775	0.785	0.785	3,794,334
2026-10-14	0.795	0.800	0.790	0.790	0.790	638,733
2026-10-13	0.800	0.805	0.790	0.795	0.795	1,104,133
2026-10-12	0.810	0.810	0.800	0.800	0.800	955,863
2026-10-09	0.810	0.815	0.805	0.815	0.815	559,334
2026-10-08	0.810	0.820	0.810	0.810	0.810	931,187
2026-10-07	0.815	0.820	0.810	0.810	0.810	869,630
2026-10-06	0.805	0.825	0.805	0.820	0.820	649,552
2026-10-05	0.810	0.820	0.805	0.805	0.805	784,422
2026-10-02	0.825	0.825	0.810	0.810	0.810	2,410,337
2026-10-01	0.850	0.860	0.820	0.820	0.820	937,799
2026-09-30	0.820	0.870	0.818	0.860	0.860	821,803
2026-09-29	0.820	0.828	0.815	0.825	0.825	401,933
2026-09-28	0.810	0.835	0.810	0.825	0.825	1,569,332
2026-09-25	0.820	0.823	0.810	0.815	0.815	1,069,165
2026-09-24	0.840	0.840	0.810	0.820	0.820	1,242,574
2026-09-23	0.830	0.860	0.830	0.845	0.845	941,159
2026-09-22	0.820	0.848	0.820	0.845	0.845	1,564,959
2026-09-21	0.840	0.840	0.815	0.825	0.825	793,377
2026-09-18	0.860	0.883	0.835	0.835	0.835	5,962,614
2026-09-17	0.835	0.853	0.825	0.845	0.845	1,650,545
2026-09-16	0.835	0.835	0.815	0.830	0.830	1,766,072
2026-09-15	0.820	0.820	0.810	0.810	0.810	1,449,627
2026-09-14	0.825	0.830	0.805	0.810	0.810	1,083,598
2026-09-11	0.805	0.815	0.800	0.800	0.800	714,681
2026-09-10	0.820	0.820	0.800	0.805	0.805	2,067,751
2026-09-09	0.840	0.845	0.820	0.820	0.820	2,111,860
2026-09-08	0.835	0.845	0.825	0.840	0.840	854,070
2026-09-07	0.850	0.860	0.840	0.845	0.845	860,633
2026-09-04	0.835	0.850	0.835	0.840	0.840	1,379,073
2026-09-03	0.860	0.860	0.828	0.830	0.830	1,267,289
2026-09-02	0.865	0.868	0.855	0.860	0.860	646,879
2026-09-01	0.870	0.880	0.865	0.870	0.870	1,641,268
2026-08-31	0.890	0.900	0.870	0.875	0.875	2,094,149
2026-08-28	0.900	0.905	0.890	0.895	0.895	999,869
2026-08-27	0.900	0.915	0.890	0.900	0.900	2,186,415
2026-08-26	0.900	0.913	0.900	0.905	0.905	1,212,346
2026-08-25	0.900	0.930	0.880	0.905	0.905	1,161,970
2026-08-24	0.880	0.890	0.875	0.885	0.885	312,816
2026-08-21	0.870	0.895	0.860	0.885	0.885	3,487,492
2026-08-20	0.860	0.870	0.845	0.870	0.870	2,345,286
2026-08-19	0.850	0.860	0.835	0.860	0.860	2,883,865
2026-08-18	0.875	0.875	0.830	0.830	0.830	2,500,987
2026-08-17	0.885	0.890	0.855	0.855	0.855	907,487
2026-08-14	0.915	0.915	0.880	0.885	0.885	1,240,791
2026-08-13	0.915	0.920	0.908	0.910	0.910	739,900
2026-08-12	0.930	0.930	0.908	0.910	0.910	806,154
2026-08-11	0.930	0.935	0.918	0.930	0.930	321,899
2026-08-10	0.930	0.935	0.915	0.930	0.930	784,163
2026-08-07	0.925	0.935	0.920	0.930	0.930	640,116
2026-08-06	0.935	0.940	0.930	0.930	0.930	721,684
2026-08-05	0.950	0.950	0.930	0.940	0.940	609,863
2026-08-04	0.945	0.950	0.940	0.945	0.945	697,991
2026-08-03	0.945	0.945	0.930	0.945	0.945	333,988
2026-07-31	0.960	0.960	0.935	0.945	0.945	1,102,788
2026-07-30	0.965	0.965	0.945	0.950	0.950	640,115
2026-07-29	0.970	0.975	0.955	0.965	0.965	442,221
2026-07-28	0.915	0.960	0.910	0.960	0.960	1,172,241

Page 1 of 3 · 130 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.