Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 1.180
+0.015 (1.29%)
Feb 4, 2026, 10:09 AM AEST
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 742,421 |
| Jan 5, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 256,121 |
| Jan 2, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 284,898 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.26% | 248,388 |
| Dec 30, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -2.85% | 435,210 |
| Dec 29, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.19 | -0.81% | 604,440 |
| Dec 24, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.20 | - | 119,186 |
| Dec 23, 2025 | 1.23 | 1.25 | 1.21 | 1.24 | 1.20 | 2.48% | 1,109,458 |
| Dec 22, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.17 | - | 1,738,171 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.17 | 0.83% | 1,887,162 |
| Dec 18, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.16 | - | 603,339 |
| Dec 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.16 | 2.13% | 579,391 |
| Dec 16, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.13 | -0.84% | 504,067 |
| Dec 15, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.14 | -0.84% | 262,826 |
| Dec 12, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.15 | 0.42% | 343,695 |
| Dec 11, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.15 | -1.24% | 559,963 |
| Dec 10, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.16 | - | 764,350 |
| Dec 9, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.16 | - | 733,273 |
| Dec 8, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.16 | - | 316,672 |
| Dec 5, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.16 | -1.63% | 2,375,219 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.18 | -2.39% | 582,264 |
| Dec 3, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.21 | 1.62% | 1,694,146 |
| Dec 2, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.19 | 1.65% | 774,829 |
| Dec 1, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.17 | 1.25% | 542,472 |
| Nov 28, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.16 | -0.41% | 453,491 |
| Nov 27, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.16 | 0.84% | 463,106 |
| Nov 26, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.15 | 0.84% | 639,904 |
| Nov 25, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.14 | -0.84% | 672,971 |
| Nov 24, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.15 | 2.58% | 1,088,139 |
| Nov 21, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.12 | -0.43% | 380,148 |
| Nov 20, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.13 | 0.43% | 938,082 |