Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 1.055
+0.005 (0.48%)
At close: Mar 18, 2026
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | 0.48% | 540,193 |
| Mar 17, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 677,387 |
| Mar 16, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 1,043,553 |
| Mar 13, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 400,991 |
| Mar 12, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 997,017 |
| Mar 11, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.49% | 679,991 |
| Mar 10, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.49% | 1,276,644 |
| Mar 9, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.49% | 1,306,324 |
| 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 |