Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 0.9800
-0.0100 (-1.01%)
Apr 7, 2026, 4:10 PM AEST
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 723,264 |
| Apr 1, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.48% | 1,220,522 |
| Mar 31, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 1.00% | 1,115,249 |
| Mar 30, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 0.50% | 1,087,875 |
| Mar 27, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 1,845,234 |
| Mar 26, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 0.49% | 1,155,356 |
| Mar 25, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.50% | 842,691 |
| Mar 24, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.49% | 2,155,869 |
| Mar 23, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -1.93% | 1,985,377 |
| Mar 20, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.96% | 1,041,261 |
| Mar 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.95% | 1,596,537 |
| 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 |