Abacus Storage King (ASX:ASK)
Australia
· Delayed Price · Currency is AUD 1.400
-0.010 (-0.71%)
Apr 29, 2026, 3:39 PM AEST
Abacus Storage King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | - | - | 71,489 |
| Apr 28, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.35% | 734,596 |
| Apr 27, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 190,794 |
| Apr 24, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 516,149 |
| Apr 23, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.05% | 630,403 |
| Apr 22, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 611,357 |
| Apr 21, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 0.35% | 745,908 |
| Apr 20, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 483,140 |
| Apr 17, 2026 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | 1.81% | 1,283,873 |
| Apr 16, 2026 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | 1.47% | 1,609,986 |
| Apr 15, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | 0.37% | 1,623,769 |
| Apr 14, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | 1.12% | 1,046,934 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.37% | 1,023,818 |
| Apr 10, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | - | 814,828 |
| Apr 9, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 281,529 |
| Apr 8, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.64% | 651,610 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 1,641,776 |
| Apr 2, 2026 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -3.61% | 558,525 |
| Apr 1, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | - | 3,425,046 |
| Mar 31, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 1.47% | 473,160 |
| Mar 30, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 1.11% | 729,632 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 802,644 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -3.18% | 866,080 |
| Mar 25, 2026 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 4.43% | 603,742 |
| Mar 24, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.37% | 492,378 |
| Mar 23, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 588,978 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.10% | 849,848 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -2.50% | 645,771 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 582,449 |
| Mar 17, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.79% | 393,117 |
| Mar 16, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | -0.36% | 818,193 |
| Mar 13, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 293,917 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.06% | 1,318,816 |
| Mar 11, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | -0.35% | 471,646 |
| Mar 10, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.43% | 561,095 |
| Mar 9, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 757,091 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.35% | 414,478 |
| Mar 5, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 331,934 |
| Mar 4, 2026 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -1.37% | 357,623 |
| Mar 3, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 445,325 |
| Mar 2, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.67% | 424,939 |
| Feb 27, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 628,356 |
| Feb 26, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.00% | 523,032 |
| Feb 25, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 556,343 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 565,670 |
| Feb 23, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -0.33% | 1,318,224 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | 0.33% | 649,271 |
| Feb 19, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 817,832 |
| Feb 18, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | -2.24% | 1,113,658 |
| Feb 17, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 652,776 |
| Feb 16, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 2.31% | 643,058 |
| Feb 13, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 245,326 |
| Feb 12, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.66% | 418,750 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | - | 453,482 |
| Feb 10, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.33% | 1,044,478 |
| Feb 9, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 1.66% | 1,194,103 |
| Feb 6, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -3.53% | 692,213 |
| Feb 5, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 661,336 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | - | 802,433 |
| Feb 3, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 853,018 |
| Feb 2, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 426,050 |
| Jan 30, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | - | 534,547 |
| Jan 29, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.32% | 713,712 |
| Jan 28, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 0.32% | 1,005,347 |
| Jan 27, 2026 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | 1.64% | 924,496 |
| Jan 23, 2026 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | -4.39% | 848,099 |
| Jan 22, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.95% | 530,079 |
| Jan 21, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | - | 715,702 |
| Jan 20, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.32% | 630,067 |
| Jan 19, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.28% | 273,288 |
| Jan 16, 2026 | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | 1.62% | 543,976 |
| Jan 15, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.32% | 329,765 |
| Jan 14, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 141,267 |
| Jan 13, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -0.33% | 223,764 |
| Jan 12, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.99% | 75,147 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -0.33% | 173,951 |
| Jan 8, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 165,865 |
| Jan 7, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.33% | 271,244 |
| Jan 6, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 256,354 |
| Jan 5, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | - | 381,603 |
| Jan 2, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 124,850 |
| Dec 31, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 216,023 |
| Dec 30, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -2.27% | 368,332 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.51 | -0.32% | 284,848 |
| Dec 24, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.51 | 0.32% | 158,839 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.51 | -0.32% | 585,444 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.51 | -0.32% | 357,720 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.52 | -0.64% | 881,044 |
| Dec 18, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.53 | 0.32% | 590,783 |
| Dec 17, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.52 | 0.65% | 1,019,493 |
| Dec 16, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.51 | - | 1,336,197 |
| Dec 15, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.51 | 3.00% | 548,628 |
| Dec 12, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.47 | - | 1,305,546 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.47 | 0.33% | 1,875,497 |
| Dec 10, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.46 | -0.33% | 734,100 |
| Dec 9, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.47 | 1.01% | 2,434,096 |
| Dec 8, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.46 | 0.34% | 606,023 |
| Dec 5, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.45 | 0.34% | 531,103 |
| Dec 4, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.45 | -1.01% | 728,345 |
| Dec 3, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.46 | 1.02% | 762,653 |