Skip to main content
Abacus Group (ASX:ABG)
Australia flag Australia · Delayed Price · Currency is AUD
1.205
-0.020 (-1.63%)
At close: Dec 5, 2025

Abacus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.231.241.201.211.21-1.63%2,375,219
Dec 4, 20251.251.251.211.231.23-2.39%582,264
Dec 3, 20251.241.271.241.261.261.62%1,694,146
Dec 2, 20251.201.251.201.241.241.65%774,829
Dec 1, 20251.201.221.201.221.221.25%542,472
Nov 28, 20251.191.211.191.201.20-0.41%424,895
Nov 27, 20251.181.211.181.211.210.84%453,086
Nov 26, 20251.191.211.191.201.200.84%639,904
Nov 25, 20251.181.201.181.191.19-0.84%672,971
Nov 24, 20251.171.201.171.201.202.58%1,088,139
Nov 21, 20251.161.171.161.171.17-0.43%380,148
Nov 20, 20251.171.181.161.171.170.43%938,082
Nov 19, 20251.171.171.161.171.170.43%237,742
Nov 18, 20251.171.181.161.161.16-1.69%365,456
Nov 17, 20251.171.191.171.181.180.43%270,432
Nov 14, 20251.181.181.171.181.18-0.42%621,409
Nov 13, 20251.191.191.171.181.18-0.84%697,568
Nov 12, 20251.181.201.181.191.190.85%691,852
Nov 11, 20251.181.181.181.181.180.43%976,743
Nov 10, 20251.181.181.171.181.18-0.42%579,789
Nov 7, 20251.201.201.181.181.18-1.67%862,622
Nov 6, 20251.201.201.201.201.200.84%529,390
Nov 5, 20251.201.201.181.191.19-0.83%374,585
Nov 4, 20251.201.211.191.201.20-644,754
Nov 3, 20251.211.211.181.201.20-900,404
Oct 31, 20251.191.211.191.201.201.27%577,008
Oct 30, 20251.211.211.191.191.19-2.07%401,901
Oct 29, 20251.231.231.211.211.21-1.22%502,979
Oct 28, 20251.221.241.211.231.230.41%865,283
Oct 27, 20251.231.241.211.221.22-0.41%981,233
Oct 24, 20251.221.231.211.231.231.24%1,164,412
Oct 23, 20251.211.221.201.211.210.83%830,171
Oct 22, 20251.201.211.191.201.20-0.41%3,585,974
Oct 21, 20251.221.221.211.211.21-0.82%533,355
Oct 20, 20251.201.221.201.221.221.25%612,915
Oct 17, 20251.191.221.191.201.200.42%571,529
Oct 16, 20251.201.221.191.201.200.42%869,154
Oct 15, 20251.201.211.191.191.19-0.83%1,483,718
Oct 14, 20251.211.211.191.201.20-3,260,966
Oct 13, 20251.191.201.181.201.200.84%788,209
Oct 10, 20251.211.211.191.191.19-0.42%532,845
Oct 9, 20251.191.231.191.201.20-1,176,677
Oct 8, 20251.211.221.201.201.20-1.24%699,913
Oct 7, 20251.221.221.201.211.21-0.41%696,202
Oct 6, 20251.221.241.221.221.22-0.41%388,722
Oct 3, 20251.231.251.221.221.22-1.61%638,893
Oct 2, 20251.231.251.231.241.241.22%849,762
Oct 1, 20251.231.241.221.231.23-0.81%900,568
Sep 30, 20251.231.261.231.241.240.82%836,975
Sep 29, 20251.241.251.231.231.23-0.81%352,940
Sep 26, 20251.241.241.231.241.24-525,172
Sep 25, 20251.231.251.231.241.24-0.40%855,435
Sep 24, 20251.251.261.241.241.24-0.80%1,114,223
Sep 23, 20251.251.261.241.251.250.40%510,887
Sep 22, 20251.231.251.231.251.250.81%464,599
Sep 19, 20251.251.261.241.241.24-0.80%3,838,533
Sep 18, 20251.251.251.231.251.25-0.40%854,863
Sep 17, 20251.251.261.241.251.25-721,891
Sep 16, 20251.241.261.231.251.251.21%972,867
Sep 15, 20251.221.241.221.241.240.41%801,766
Sep 12, 20251.211.241.211.231.230.41%560,086
Sep 11, 20251.231.231.211.231.23-367,631
Sep 10, 20251.201.231.201.231.231.66%1,451,024
Sep 9, 20251.221.221.201.211.21-1.23%413,693
Sep 8, 20251.221.221.211.221.220.41%377,609
Sep 5, 20251.211.221.211.221.221.25%371,567
Sep 4, 20251.211.231.201.201.20-0.41%908,922
Sep 3, 20251.221.221.211.211.21-1.23%1,174,313
Sep 2, 20251.221.231.211.221.22-568,267
Sep 1, 20251.221.231.221.221.22-0.41%477,142
Aug 29, 20251.221.241.221.231.230.41%805,890
Aug 28, 20251.231.251.221.221.22-0.81%585,894
Aug 27, 20251.231.251.221.231.230.41%1,177,223
Aug 26, 20251.261.281.201.231.23-5.41%4,041,775
Aug 25, 20251.251.301.251.301.303.60%1,023,229
Aug 22, 20251.241.251.221.251.250.81%624,703
Aug 21, 20251.201.241.201.241.240.81%818,241
Aug 20, 20251.231.241.211.231.230.82%605,479
Aug 19, 20251.231.241.221.221.22-1.21%1,004,524
Aug 18, 20251.251.251.231.241.240.41%787,949
Aug 15, 20251.231.251.231.231.23-0.40%594,260
Aug 14, 20251.231.251.231.241.240.82%1,007,078
Aug 13, 20251.221.241.221.231.231.24%757,206
Aug 12, 20251.221.221.211.211.21-0.82%214,252
Aug 11, 20251.221.221.211.221.220.41%331,197
Aug 8, 20251.221.221.211.221.220.41%444,184
Aug 7, 20251.191.221.191.211.211.26%451,022
Aug 6, 20251.191.211.191.201.200.42%478,061
Aug 5, 20251.191.191.181.191.190.85%276,296
Aug 4, 20251.181.191.181.181.18-207,328
Aug 1, 20251.211.211.181.181.18-2.07%483,955
Jul 31, 20251.191.211.171.211.211.69%704,780
Jul 30, 20251.161.191.151.191.192.60%1,300,671
Jul 29, 20251.161.161.151.161.16-0.43%315,352
Jul 28, 20251.161.171.161.161.160.43%391,730
Jul 25, 20251.171.171.151.161.16-1.28%693,650
Jul 24, 20251.181.191.171.171.17-1.27%614,648
Jul 23, 20251.191.191.171.191.19-0.42%1,321,712
Jul 22, 20251.191.201.181.191.19-0.42%893,887
Jul 21, 20251.201.201.191.201.20-0.42%457,679