Abacus Storage King (ASX:ASK)
Australia
· Delayed Price · Currency is AUD 1.480
+0.005 (0.34%)
At close: Dec 5, 2025
Abacus Storage King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 0.34% | 531,103 |
| Dec 4, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -1.01% | 728,345 |
| Dec 3, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 1.02% | 762,653 |
| Dec 2, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.34% | 916,715 |
| Dec 1, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 1.72% | 839,547 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -1.69% | 1,633,893 |
| Nov 27, 2025 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -2.95% | 1,617,185 |
| Nov 26, 2025 | 1.46 | 1.55 | 1.46 | 1.53 | 1.53 | 9.32% | 2,775,790 |
| Nov 25, 2025 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -1.06% | 775,701 |
| Nov 24, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 1.08% | 1,802,610 |
| Nov 21, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.36% | 469,307 |
| Nov 20, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 1,065,842 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 433,751 |
| Nov 18, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.09% | 588,510 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | - | 399,504 |
| Nov 14, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -1.08% | 407,209 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.77% | 1,466,178 |
| Nov 12, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 687,081 |
| Nov 11, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 445,152 |
| Nov 10, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 377,386 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | 0.36% | 291,515 |
| Nov 6, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -1.76% | 538,869 |
| Nov 5, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.35% | 1,482,040 |
| Nov 4, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.17% | 542,981 |
| Nov 3, 2025 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -1.42% | 899,641 |
| Oct 31, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -0.71% | 1,076,121 |
| Oct 30, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -1.05% | 1,188,100 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.04% | 437,685 |
| Oct 28, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | 145,606 |
| Oct 27, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | -1.37% | 376,621 |
| Oct 24, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.69% | 238,555 |
| Oct 23, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 1.75% | 432,846 |
| Oct 22, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | 995,409 |
| Oct 21, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 585,696 |
| Oct 20, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.35% | 795,757 |
| Oct 17, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 1.06% | 901,965 |
| Oct 16, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 979,809 |
| Oct 15, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 1.81% | 3,101,407 |
| Oct 14, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 943,616 |
| Oct 13, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.08% | 1,364,010 |
| Oct 10, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.36% | 880,337 |
| Oct 9, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.36% | 1,215,976 |
| Oct 8, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.72% | 599,865 |
| Oct 7, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.36% | 1,867,044 |
| Oct 6, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -0.36% | 522,431 |
| Oct 3, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 682,422 |
| Oct 2, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 862,427 |
| Oct 1, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | - | 450,437 |
| Sep 30, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 681,075 |
| Sep 29, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.36% | 1,332,291 |
| Sep 26, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 376,923 |
| Sep 25, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | - | 966,468 |
| Sep 24, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.35% | 320,291 |
| Sep 23, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 344,086 |
| Sep 22, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.35% | 714,477 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 18,096,320 |
| Sep 18, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 1,140,436 |
| Sep 17, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.35% | 1,166,098 |
| Sep 16, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.35% | 873,284 |
| Sep 15, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -1.04% | 522,461 |
| Sep 12, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 0.70% | 1,558,156 |
| Sep 11, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.77% | 867,666 |
| Sep 10, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.36% | 1,228,293 |
| Sep 9, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 0.36% | 1,084,184 |
| Sep 8, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.36% | 1,509,402 |
| Sep 5, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 648,195 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.35% | 2,308,272 |
| Sep 3, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.05% | 703,826 |
| Sep 2, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.35% | 890,258 |
| Sep 1, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 640,203 |
| Aug 29, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 1,138,301 |
| Aug 28, 2025 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 1.78% | 2,394,065 |
| Aug 27, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -3.10% | 1,292,026 |
| Aug 26, 2025 | 1.37 | 1.45 | 1.36 | 1.45 | 1.45 | -6.15% | 6,881,813 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.32% | 593,907 |
| Aug 22, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 670,138 |
| Aug 21, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.33% | 2,082,227 |
| Aug 20, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 3,858,218 |
| Aug 19, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.32% | 1,539,740 |
| Aug 18, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.60% | 1,541,752 |
| Aug 15, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 749,668 |
| Aug 14, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 483,534 |
| Aug 13, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 336,442 |
| Aug 12, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -2.17% | 113,620 |
| Aug 11, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 583,846 |
| Aug 8, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 211,528 |
| Aug 7, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.32% | 388,034 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | 0.96% | 540,356 |
| Aug 5, 2025 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 860,849 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 323,660 |
| Aug 1, 2025 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 410,130 |
| Jul 31, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 359,127 |
| Jul 30, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.23% | 1,583,098 |
| Jul 29, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 534,104 |
| Jul 28, 2025 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.32% | 624,153 |
| Jul 25, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 578,676 |
| Jul 24, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.32% | 498,080 |
| Jul 23, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | - | 315,683 |
| Jul 22, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 179,199 |
| Jul 21, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.97% | 515,955 |