Abacus Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 1.687 | 1.696 | 1.668 | 1.678 | 1.022 | 1,844,818 |
| 2021-10-29 | 1.725 | 1.734 | 1.678 | 1.678 | 1.022 | 2,154,931 |
| 2021-10-28 | 1.706 | 1.715 | 1.692 | 1.715 | 1.045 | 1,919,483 |
| 2021-10-27 | 1.715 | 1.729 | 1.692 | 1.706 | 1.040 | 2,146,488 |
| 2021-10-26 | 1.739 | 1.753 | 1.706 | 1.715 | 1.045 | 2,319,990 |
| 2021-10-25 | 1.739 | 1.746 | 1.718 | 1.729 | 1.054 | 1,423,421 |
| 2021-10-22 | 1.696 | 1.739 | 1.696 | 1.729 | 1.054 | 2,164,688 |
| 2021-10-21 | 1.696 | 1.720 | 1.687 | 1.696 | 1.034 | 3,508,814 |
| 2021-10-20 | 1.692 | 1.692 | 1.673 | 1.673 | 1.020 | 1,739,688 |
| 2021-10-19 | 1.682 | 1.706 | 1.673 | 1.678 | 1.022 | 2,789,090 |
| 2021-10-18 | 1.715 | 1.715 | 1.664 | 1.673 | 1.020 | 3,224,809 |
| 2021-10-15 | 1.678 | 1.711 | 1.654 | 1.711 | 1.042 | 4,017,919 |
| 2021-10-14 | 1.706 | 1.715 | 1.678 | 1.692 | 1.031 | 3,503,849 |
← NewerPage 22 of 22 · 1,273 trading days
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.