Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 0.9650
+0.0100 (1.05%)
Jun 5, 2026, 4:12 PM AEST
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 1.05% | 998,626 |
| Jun 4, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.06% | 1,585,372 |
| Jun 3, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.56% | 1,810,244 |
| Jun 2, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.54% | 1,226,155 |
| Jun 1, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -4.83% | 1,228,893 |
| May 29, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 5.08% | 3,007,758 |
| May 28, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.99% | 2,242,151 |
| May 27, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.99% | 3,354,129 |
| May 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.00% | 573,769 |
| May 25, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.99% | 548,381 |
| May 22, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.50% | 1,310,522 |
| May 21, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.51% | 806,960 |
| May 20, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.93% | 1,742,851 |
| May 19, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.49% | 1,121,111 |
| May 18, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.42% | 946,646 |
| May 15, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.98% | 1,158,897 |
| May 14, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 1.99% | 1,750,236 |
| May 13, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 596,268 |
| May 12, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.47% | 390,564 |
| May 11, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 772,557 |
| May 8, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.46% | 858,600 |
| May 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.97% | 652,443 |
| May 6, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.98% | 474,647 |
| May 5, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 651,240 |
| May 4, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.97% | 829,287 |
| May 1, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 643,531 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 635,871 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.98% | 805,629 |
| Apr 28, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.49% | 793,196 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 224,745 |
| Apr 24, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 962,943 |
| Apr 23, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 900,219 |
| Apr 22, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 899,035 |
| Apr 21, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 1,290,878 |
| Apr 20, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 1,199,021 |
| Apr 17, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,015,152 |
| Apr 16, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 940,256 |
| Apr 15, 2026 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 5.73% | 2,536,703 |
| Apr 14, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.52% | 1,129,930 |
| Apr 13, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 979,703 |
| Apr 10, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.59% | 1,835,284 |
| Apr 9, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.05% | 2,211,691 |
| Apr 8, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.55% | 2,507,940 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 1,404,740 |
| Apr 2, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 723,264 |
| Apr 1, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.48% | 1,220,522 |
| Mar 31, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 1.00% | 1,115,249 |
| Mar 30, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 0.50% | 1,087,875 |
| Mar 27, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 1,845,234 |
| Mar 26, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 0.49% | 1,155,356 |