Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 1.245
+0.010 (0.81%)
Sep 29, 2025, 10:11 AM AEST
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 306,746 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 855,435 |
| Sep 24, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 1,114,223 |
| Sep 23, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 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 | - | 854,863 |
| Sep 17, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 721,891 |
| Sep 16, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 972,867 |
| Sep 15, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 801,766 |
| Sep 12, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | - | 560,086 |
| Sep 11, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 367,631 |
| Sep 10, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 1,451,024 |
| Sep 9, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 413,693 |
| Sep 8, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 377,609 |
| Sep 5, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 371,567 |
| Sep 4, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 908,922 |
| Sep 3, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 1,174,313 |
| Sep 2, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 568,267 |
| Sep 1, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 477,142 |
| Aug 29, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 805,890 |
| Aug 28, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 585,894 |
| Aug 27, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 1,177,223 |
| Aug 26, 2025 | 1.25 | 1.28 | 1.20 | 1.23 | 1.23 | -5.38% | 4,041,775 |
| Aug 25, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 1,023,229 |
| Aug 22, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 624,703 |
| Aug 21, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 818,241 |
| Aug 20, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 605,479 |
| Aug 19, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 1,004,524 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 787,949 |
| Aug 15, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 594,260 |
| Aug 14, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 1,007,078 |
| Aug 13, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 757,206 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 214,252 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 331,197 |
| Aug 8, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 444,184 |
| Aug 7, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 451,022 |
| Aug 6, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 478,061 |
| Aug 5, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 276,296 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 207,328 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 483,955 |
| Jul 31, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 704,780 |
| Jul 30, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 1,300,671 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 315,352 |
| Jul 28, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 391,730 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 693,650 |
| Jul 24, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 614,648 |
| Jul 23, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 1,321,712 |
| Jul 22, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 893,887 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 457,679 |