Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 1.225
+0.005 (0.41%)
Aug 29, 2025, 4:10 PM AEST
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 784,741 |
| 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 |
| Jul 18, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 325,318 |
| Jul 17, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 1,178,496 |
| Jul 16, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 1,017,195 |
| Jul 15, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 785,657 |
| Jul 14, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 966,476 |
| Jul 11, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 273,616 |
| Jul 10, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 318,225 |
| Jul 9, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 1,099,257 |
| Jul 8, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 710,053 |
| Jul 7, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 726,053 |
| Jul 4, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 470,010 |
| Jul 3, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 1,029,949 |
| Jul 2, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 1.74% | 969,784 |
| Jul 1, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 2.68% | 1,062,254 |
| Jun 30, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -5.08% | 1,503,183 |
| Jun 27, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.14 | - | 1,172,771 |
| Jun 26, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.14 | - | 876,827 |
| Jun 25, 2025 | 1.20 | 1.23 | 1.18 | 1.18 | 1.14 | -1.67% | 640,591 |
| Jun 24, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.16 | 1.69% | 871,699 |
| Jun 23, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.14 | -3.28% | 771,584 |