Abacus Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.790	0.815	0.790	0.805	0.805	694,923
2026-10-22	0.785	0.795	0.780	0.790	0.790	449,076
2026-10-21	0.795	0.805	0.785	0.790	0.790	493,399
2026-10-20	0.785	0.795	0.775	0.785	0.785	942,871
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.