Abacus Group (ASX:ABG)
Australia
· Delayed Price · Currency is AUD 1.020
-0.010 (-0.97%)
At close: Mar 6, 2026
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 831,410 |
| Mar 5, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.48% | 760,511 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.96% | 786,025 |
| Mar 3, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.34% | 1,115,291 |
| Mar 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 804,375 |
| Feb 27, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 2,309,142 |
| Feb 26, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 627,017 |
| Feb 25, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.47% | 1,041,919 |
| Feb 24, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.80% | 2,794,421 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -1.32% | 1,099,470 |
| Feb 20, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.30% | 689,358 |
| Feb 19, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.29% | 1,574,889 |
| Feb 18, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.19% | 1,276,571 |
| Feb 17, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 862,382 |
| Feb 16, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.89% | 1,294,841 |
| Feb 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 2,056,218 |
| Feb 12, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.34% | 1,518,767 |
| Feb 11, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 1,880,494 |
| Feb 10, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 917,091 |
| Feb 9, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 1,685,239 |
| Feb 6, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.06% | 1,962,652 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 1,537,572 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.43% | 1,785,970 |
| Feb 3, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.87% | 770,192 |
| Feb 2, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 1,470,083 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 2,029,979 |
| Jan 29, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 916,148 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 793,077 |
| Jan 27, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,930,351 |
| Jan 23, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 1,593,547 |
| Jan 22, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 279,276 |
| Jan 21, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 631,377 |
| Jan 20, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 1,716,232 |
| Jan 19, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.70% | 564,855 |
| Jan 16, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.43% | 835,903 |
| Jan 15, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 612,992 |
| Jan 14, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.11% | 1,277,904 |
| Jan 13, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.42% | 790,317 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 1,004,142 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 146,518 |
| Jan 8, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 275,923 |
| Jan 7, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 372,599 |
| Jan 6, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 742,421 |
| Jan 5, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 256,121 |
| Jan 2, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 284,898 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.26% | 248,388 |
| Dec 30, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -2.85% | 435,210 |
| Dec 29, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.19 | -0.81% | 604,440 |
| Dec 24, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.20 | - | 119,186 |
| Dec 23, 2025 | 1.23 | 1.25 | 1.21 | 1.24 | 1.20 | 2.48% | 1,109,458 |
| Dec 22, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.17 | - | 1,738,171 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.17 | 0.83% | 1,887,162 |
| Dec 18, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.16 | - | 603,339 |
| Dec 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.16 | 2.13% | 579,391 |
| Dec 16, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.13 | -0.84% | 504,067 |
| Dec 15, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.14 | -0.84% | 262,826 |
| Dec 12, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.15 | 0.42% | 343,695 |
| Dec 11, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.15 | -1.24% | 559,963 |
| Dec 10, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.16 | - | 764,350 |
| Dec 9, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.16 | - | 733,273 |
| Dec 8, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.16 | - | 316,672 |
| Dec 5, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.16 | -1.63% | 2,375,219 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.18 | -2.39% | 582,264 |
| Dec 3, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.21 | 1.62% | 1,694,146 |
| Dec 2, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.19 | 1.65% | 774,829 |
| Dec 1, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.17 | 1.25% | 542,472 |
| Nov 28, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.16 | -0.41% | 453,491 |
| Nov 27, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.16 | 0.84% | 463,106 |
| Nov 26, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.15 | 0.84% | 639,904 |
| Nov 25, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.14 | -0.84% | 672,971 |
| Nov 24, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.15 | 2.58% | 1,088,139 |
| Nov 21, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.12 | -0.43% | 380,148 |
| Nov 20, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.13 | 0.43% | 938,082 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.12 | 0.43% | 237,742 |
| Nov 18, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.12 | -1.69% | 365,456 |
| Nov 17, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.14 | 0.43% | 270,432 |
| Nov 14, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.13 | -0.42% | 621,409 |
| Nov 13, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.14 | -0.84% | 697,568 |
| Nov 12, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.15 | 0.85% | 691,852 |
| Nov 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 0.43% | 976,743 |
| Nov 10, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.13 | -0.42% | 579,789 |
| Nov 7, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.14 | -1.67% | 862,622 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 0.84% | 529,390 |
| Nov 5, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.15 | -0.83% | 374,585 |
| Nov 4, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.16 | - | 644,754 |
| Nov 3, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.16 | - | 900,404 |
| Oct 31, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.16 | 1.27% | 577,008 |
| Oct 30, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.14 | -2.07% | 401,901 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.17 | -1.22% | 502,979 |
| Oct 28, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.18 | 0.41% | 865,283 |
| Oct 27, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.18 | -0.41% | 981,233 |
| Oct 24, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.18 | 1.24% | 1,164,412 |
| Oct 23, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.17 | 0.83% | 830,171 |
| Oct 22, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.16 | -0.41% | 3,585,974 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.16 | -0.82% | 533,355 |
| Oct 20, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.17 | 1.25% | 612,915 |
| Oct 17, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.16 | 0.42% | 571,529 |
| Oct 16, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.15 | 0.42% | 869,154 |
| Oct 15, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.15 | -0.83% | 1,483,718 |
| Oct 14, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.16 | - | 3,260,966 |