Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 1.205
+0.010 (0.84%)
Nov 27, 2025, 4:10 PM AEST
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 639,904 |
| Nov 25, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | 672,971 |
| Nov 24, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.58% | 1,088,139 |
| Nov 21, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.43% | 380,148 |
| Nov 20, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | 938,082 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 237,742 |
| Nov 18, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 365,456 |
| Nov 17, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.43% | 270,432 |
| Nov 14, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 621,409 |
| Nov 13, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 697,568 |
| Nov 12, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 691,852 |
| Nov 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 976,743 |
| Nov 10, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 579,789 |
| Nov 7, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 862,622 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 529,390 |
| Nov 5, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 374,585 |
| Nov 4, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 644,754 |
| Nov 3, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 900,404 |
| Oct 31, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.27% | 577,008 |
| Oct 30, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.07% | 401,901 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.22% | 502,979 |
| Oct 28, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.41% | 865,283 |
| Oct 27, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 981,233 |
| Oct 24, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 1.24% | 1,164,412 |
| Oct 23, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 830,171 |
| Oct 22, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.41% | 3,585,974 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 533,355 |
| Oct 20, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.25% | 612,915 |
| Oct 17, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.42% | 571,529 |
| Oct 16, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.42% | 869,154 |
| Oct 15, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 1,483,718 |
| Oct 14, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 3,260,966 |
| Oct 13, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 788,209 |
| Oct 10, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.42% | 532,845 |
| Oct 9, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 1,176,677 |
| Oct 8, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.24% | 699,913 |
| Oct 7, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 696,202 |
| Oct 6, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 388,722 |
| Oct 3, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 638,893 |
| Oct 2, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.22% | 849,762 |
| Oct 1, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 900,568 |
| Sep 30, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.82% | 836,975 |
| Sep 29, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 352,940 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 525,172 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 855,435 |
| Sep 24, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1,114,223 |
| Sep 23, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 510,887 |
| Sep 22, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 464,599 |
| Sep 19, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 3,838,533 |
| Sep 18, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.40% | 854,863 |