Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 1.210
+0.010 (0.83%)
At close: Dec 19, 2025
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 1,887,162 |
| Dec 18, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 603,339 |
| Dec 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.13% | 579,391 |
| Dec 16, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 504,067 |
| Dec 15, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.84% | 262,826 |
| Dec 12, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.42% | 343,695 |
| Dec 11, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.24% | 559,963 |
| Dec 10, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 502,802 |
| Dec 9, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 733,273 |
| Dec 8, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 316,672 |
| Dec 5, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 2,375,219 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -2.39% | 582,264 |
| Dec 3, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.62% | 1,694,146 |
| Dec 2, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 1.65% | 774,829 |
| Dec 1, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.25% | 542,472 |
| Nov 28, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -0.41% | 424,895 |
| Nov 27, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.84% | 453,086 |
| 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 |