ASX - Delayed Quote AUD

Australian Bond Exchange Holdings Limited (ABE.AX)

0.0210

0.0000

(0.00%)

As of January 16 at 10:56:55 AM GMT+11. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 17, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 16, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	5,200
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2025	0.0240	0.0240	0.0200	0.0200	0.0200	43,192
Jan 9, 2025	0.0300	0.0300	0.0240	0.0240	0.0240	130,937
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	28
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,695
Jan 3, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	3,000
Jan 2, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	100,000
Dec 31, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	15,776
Dec 30, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	1,225
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	56,350
Dec 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,759
Dec 19, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	82,342
Dec 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	20,965
Dec 17, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	29,320
Dec 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Dec 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,857
Dec 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,166
Dec 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Dec 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	3,690
Dec 9, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 6, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 5, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	240,384
Dec 4, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 3, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	5,134
Dec 2, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	351
Nov 29, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	20,087
Nov 28, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	10,287
Nov 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	27,888
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,199
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 19, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	28,236
Nov 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	529
Nov 15, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	101,419
Nov 14, 2024	0.0330	0.0370	0.0330	0.0370	0.0370	166,656
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	37,727
Nov 6, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	19,999
Nov 5, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	17,999
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,999
Nov 1, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 30, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	159,801
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,429
Oct 25, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 24, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	19,999
Oct 21, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	28,450
Oct 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,750
Oct 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 4, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	40,000
Oct 3, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	102,011
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,206
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0380	0.0390	0.0300	0.0300	0.0300	41,324
Sep 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	6,797
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,308
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	69,046
Sep 19, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Sep 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Sep 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	35,000
Sep 16, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 13, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	31,962
Sep 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	24,197
Sep 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 9, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 6, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	39,411
Sep 5, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1,144
Sep 4, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 3, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 2, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,777
Aug 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 28, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	25,000
Aug 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 22, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	200,640
Aug 21, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Aug 20, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	78,134
Aug 19, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	7,008
Aug 16, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	96,035
Aug 15, 2024	0.0390	0.0440	0.0380	0.0440	0.0440	694,151
Aug 14, 2024	0.0350	0.0390	0.0350	0.0390	0.0390	127,949
Aug 13, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	47,796
Aug 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,750
Aug 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
Aug 7, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	154,001
Aug 6, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 5, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	99,999
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jul 23, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	150,001
Jul 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	7,000
Jul 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	130,000
Jul 11, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	248,205
Jul 10, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 9, 2024	0.0260	0.0290	0.0250	0.0260	0.0260	245,632
Jul 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	47,520
Jul 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	9,053
Jul 3, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	2,900
Jul 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,000
Jun 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	138,096
Jun 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,770
Jun 25, 2024	0.0200	0.0200	0.0130	0.0130	0.0130	163,724
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,770
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,509
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	114,491
Jun 17, 2024	0.0240	0.0240	0.0200	0.0200	0.0200	228,205
Jun 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
Jun 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	44,544
Jun 6, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	30,434
Jun 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	37,116
Jun 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	6,362
May 31, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,638
May 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 29, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	41,840
May 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	121,990
May 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	52,138
May 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 22, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	98,581
May 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	16,999
May 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	39,300
May 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
May 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,311
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,500
May 10, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	324,101
May 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	74,051
May 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	48,942
May 7, 2024	0.0250	0.0290	0.0250	0.0280	0.0280	431,000
May 6, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	315,200
May 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 1, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	84,615
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,779
Apr 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	80,417
Apr 24, 2024	0.0210	0.0240	0.0210	0.0240	0.0240	48,184
Apr 23, 2024	0.0250	0.0250	0.0220	0.0250	0.0250	324,601
Apr 22, 2024	0.0250	0.0260	0.0210	0.0260	0.0260	217,816
Apr 19, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	74,285
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,308
Apr 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	34,000
Apr 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	90
Apr 12, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	220,347
Apr 11, 2024	0.0250	0.0250	0.0220	0.0250	0.0250	43,151
Apr 10, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	28,299
Apr 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,000
Apr 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 2, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	43,614
Mar 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	58,894
Mar 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	202,488
Mar 26, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	102,615
Mar 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	51,583
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,819
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	59,388
Mar 19, 2024	0.0250	0.0250	0.0210	0.0210	0.0210	144,977
Mar 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	76,878
Mar 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	60,848
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	426
Mar 12, 2024	0.0260	0.0300	0.0260	0.0300	0.0300	122,725
Mar 11, 2024	0.0310	0.0310	0.0260	0.0270	0.0270	122,405
Mar 8, 2024	0.0400	0.0590	0.0310	0.0310	0.0310	1,099,872
Mar 7, 2024	0.0160	0.0380	0.0160	0.0380	0.0380	433,066
Mar 6, 2024	0.0150	0.0150	0.0100	0.0140	0.0140	371,856
Mar 5, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	234,641
Mar 4, 2024	0.0200	0.0210	0.0180	0.0180	0.0180	73,805
Mar 1, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
Feb 28, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	59,938
Feb 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	40,179
Feb 26, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	165,264
Feb 23, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	110,999
Feb 22, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	284,500
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34
Feb 16, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	87,857
Feb 15, 2024	0.0260	0.0280	0.0250	0.0280	0.0280	336,339
Feb 14, 2024	0.0290	0.0290	0.0240	0.0250	0.0250	253,724
Feb 13, 2024	0.0350	0.0350	0.0290	0.0290	0.0290	343,471
Feb 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	111,485
Feb 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,450
Feb 8, 2024	0.0510	0.0510	0.0450	0.0450	0.0450	563,651
Feb 7, 2024	0.0510	0.0510	0.0500	0.0500	0.0500	467,584
Feb 6, 2024	0.0540	0.0540	0.0510	0.0510	0.0510	30,835
Feb 5, 2024	0.0520	0.0540	0.0520	0.0540	0.0540	24
Feb 2, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Feb 1, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jan 31, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jan 30, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jan 29, 2024	0.0590	0.0590	0.0510	0.0510	0.0510	344,181
Jan 25, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	76,350
Jan 24, 2024	0.0600	0.0600	0.0570	0.0570	0.0570	54,656
Jan 23, 2024	0.0600	0.0600	0.0540	0.0540	0.0540	207,538
Jan 22, 2024	0.0690	0.0690	0.0650	0.0650	0.0650	7,978

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Australian Bond Exchange Holdings Limited (ABE.AX)