Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 1.195
-0.005 (-0.42%)
Nov 7, 2025, 10:37 AM AEST
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 527,386 |
| 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 | 1.69% | 577,008 |
| Oct 30, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 401,901 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 502,979 |
| Oct 28, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 865,283 |
| Oct 27, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 981,233 |
| Oct 24, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 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 | -0.83% | 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 | 1.67% | 612,915 |
| Oct 17, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 571,529 |
| Oct 16, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 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 |
| Oct 10, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 532,845 |
| Oct 9, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 1,176,677 |
| Oct 8, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 699,913 |
| Oct 7, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 696,202 |
| Oct 6, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 388,722 |
| Oct 5, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 16,998 |
| Oct 3, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 849,762 |
| Oct 2, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 849,762 |
| Oct 1, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 900,568 |
| Sep 30, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 836,975 |
| Sep 29, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 352,940 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 525,172 |
| 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 |