Skip to main content
Abacus Group (ASX:ABG)
Australia flag Australia · Delayed Price · Currency is AUD
1.025
-0.005 (-0.49%)
Apr 28, 2026, 4:10 PM AEST

Abacus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.041.041.021.02--0.97%467,773
Apr 27, 20261.051.051.021.031.03-0.48%224,745
Apr 24, 20261.051.051.031.041.04-0.48%962,943
Apr 23, 20261.031.051.031.041.04-0.48%900,219
Apr 22, 20261.051.051.031.051.05-899,035
Apr 21, 20261.041.051.031.051.050.48%1,290,878
Apr 20, 20261.001.041.001.041.044.00%1,199,021
Apr 17, 20261.001.021.001.001.00-1,015,152
Apr 16, 20261.021.021.001.001.00-1.48%940,256
Apr 15, 20260.981.040.981.021.025.73%2,536,703
Apr 14, 20260.960.970.950.960.960.52%1,129,930
Apr 13, 20260.960.970.950.960.96-0.52%979,703
Apr 10, 20260.950.970.940.960.961.59%1,835,284
Apr 9, 20260.960.970.950.950.95-1.05%2,211,691
Apr 8, 20260.990.990.960.960.96-2.55%2,507,940
Apr 7, 20261.001.000.970.980.98-1.01%1,404,740
Apr 2, 20261.001.010.990.990.99-1.00%723,264
Apr 1, 20261.031.041.001.001.00-1.48%1,220,522
Mar 31, 20261.011.031.001.021.021.00%1,115,249
Mar 30, 20261.001.010.981.011.010.50%1,087,875
Mar 27, 20261.011.031.001.001.00-1.96%1,845,234
Mar 26, 20261.041.041.001.021.020.49%1,155,356
Mar 25, 20261.021.041.021.021.020.50%842,691
Mar 24, 20261.021.041.011.011.01-0.49%2,155,869
Mar 23, 20261.031.041.001.021.02-1.93%1,985,377
Mar 20, 20261.051.051.031.041.04-0.96%1,041,261
Mar 19, 20261.051.061.041.051.05-0.95%1,596,537
Mar 18, 20261.091.091.051.061.060.48%540,193
Mar 17, 20261.051.061.041.051.050.96%677,387
Mar 16, 20261.041.051.031.041.040.48%1,043,553
Mar 13, 20261.021.041.021.041.04-400,991
Mar 12, 20261.031.041.021.041.04-997,017
Mar 11, 20261.031.051.031.041.040.49%679,991
Mar 10, 20261.021.071.021.031.030.49%1,276,644
Mar 9, 20261.031.031.001.031.030.49%1,306,324
Mar 6, 20261.051.051.021.021.02-0.97%831,410
Mar 5, 20261.051.071.031.031.03-0.48%760,511
Mar 4, 20261.081.081.031.041.04-0.96%786,025
Mar 3, 20261.071.071.041.051.05-2.34%1,115,291
Mar 2, 20261.081.081.061.071.07-0.93%804,375
Feb 27, 20261.091.091.061.081.080.93%2,309,142
Feb 26, 20261.061.081.061.071.070.94%627,017
Feb 25, 20261.071.071.051.061.060.47%1,041,919
Feb 24, 20261.121.121.061.061.06-5.80%2,794,421
Feb 23, 20261.151.151.101.121.12-1.32%1,099,470
Feb 20, 20261.151.151.131.141.14-1.30%689,358
Feb 19, 20261.171.181.141.151.15-1.29%1,574,889
Feb 18, 20261.151.171.151.171.172.19%1,276,571
Feb 17, 20261.151.151.131.141.140.44%862,382
Feb 16, 20261.141.141.131.141.140.89%1,294,841
Feb 13, 20261.121.131.121.131.13-0.88%2,056,218
Feb 12, 20261.121.141.121.141.141.34%1,518,767
Feb 11, 20261.131.131.111.121.12-1,880,494
Feb 10, 20261.121.141.121.121.12-917,091
Feb 9, 20261.121.131.121.121.120.90%1,685,239
Feb 6, 20261.141.141.111.111.11-3.06%1,962,652
Feb 5, 20261.161.161.141.151.15-1.29%1,537,572
Feb 4, 20261.181.181.151.161.16-0.43%1,785,970
Feb 3, 20261.161.181.151.171.170.87%770,192
Feb 2, 20261.161.161.151.161.16-1,470,083
Jan 30, 20261.161.161.141.161.160.43%2,029,979
Jan 29, 20261.161.171.141.151.15-0.86%916,148
Jan 28, 20261.181.181.161.161.16-0.85%793,077
Jan 27, 20261.171.191.161.171.17-2,930,351
Jan 23, 20261.161.181.131.171.170.86%1,593,547
Jan 22, 20261.151.171.151.161.160.87%279,276
Jan 21, 20261.151.161.141.151.15-1.71%631,377
Jan 20, 20261.161.171.151.171.171.30%1,716,232
Jan 19, 20261.181.181.161.161.16-1.70%564,855
Jan 16, 20261.171.181.151.181.180.43%835,903
Jan 15, 20261.181.181.151.171.170.86%612,992
Jan 14, 20261.191.191.161.161.16-2.11%1,277,904
Jan 13, 20261.181.191.171.191.19-0.42%790,317
Jan 12, 20261.191.191.161.191.190.85%1,004,142
Jan 9, 20261.191.191.181.181.18-146,518
Jan 8, 20261.171.191.171.181.18-275,923
Jan 7, 20261.171.191.171.181.180.85%372,599
Jan 6, 20261.191.191.161.171.17-1.68%742,421
Jan 5, 20261.211.211.191.191.19-0.83%256,121
Jan 2, 20261.211.211.181.201.20-0.83%284,898
Dec 31, 20251.201.211.201.211.211.26%248,388
Dec 30, 20251.201.211.191.201.20-2.85%435,210
Dec 29, 20251.251.251.231.231.19-0.81%604,440
Dec 24, 20251.231.241.231.241.20-119,186
Dec 23, 20251.231.251.211.241.202.48%1,109,458
Dec 22, 20251.211.241.201.211.17-1,738,171
Dec 19, 20251.221.221.181.211.170.83%1,887,162
Dec 18, 20251.201.221.201.201.16-603,339
Dec 17, 20251.181.201.181.201.162.13%579,391
Dec 16, 20251.191.201.181.181.13-0.84%504,067
Dec 15, 20251.191.201.191.191.14-0.84%262,826
Dec 12, 20251.221.221.191.201.150.42%343,695
Dec 11, 20251.211.221.191.191.15-1.24%559,963
Dec 10, 20251.211.211.201.211.16-764,350
Dec 9, 20251.201.221.201.211.16-733,273
Dec 8, 20251.211.211.201.211.16-316,672
Dec 5, 20251.231.241.201.211.16-1.63%2,375,219
Dec 4, 20251.251.251.211.231.18-2.39%582,264
Dec 3, 20251.241.271.241.261.211.62%1,694,146
Dec 2, 20251.201.251.201.241.191.65%774,829