Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 1.180
-0.025 (-2.07%)
Aug 1, 2025, 4:10 PM AEST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 465,288 |
| 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 |
| Jun 20, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.18 | 3.39% | 5,101,246 |
| Jun 19, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.14 | -1.67% | 841,597 |
| Jun 18, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.16 | - | 922,811 |
| Jun 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.16 | -0.83% | 922,069 |
| Jun 16, 2025 | 1.19 | 1.22 | 1.18 | 1.21 | 1.17 | 1.68% | 1,122,407 |
| Jun 13, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.15 | -1.65% | 812,127 |
| Jun 12, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.17 | -0.82% | 560,286 |
| Jun 11, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.18 | 3.39% | 1,703,401 |
| Jun 10, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.14 | -0.84% | 828,931 |
| Jun 6, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.15 | - | 513,894 |
| Jun 5, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.15 | -0.83% | 962,970 |
| Jun 4, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.16 | -0.83% | 482,090 |
| Jun 3, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.17 | 0.83% | 817,803 |
| Jun 2, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.16 | - | 593,437 |
| May 30, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.16 | -1.64% | 1,298,170 |
| May 29, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.18 | 0.83% | 1,275,864 |
| May 28, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.17 | 0.83% | 500,321 |
| May 27, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.16 | - | 452,296 |
| May 26, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.16 | -2.44% | 341,381 |
| May 23, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.19 | 1.65% | 821,756 |