Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 0.9200
0.00 (0.00%)
Jul 17, 2026, 4:10 PM AEST
Abacus Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | - | - | 352,564 |
| Jul 16, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 1,620,753 |
| Jul 15, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -0.55% | 821,873 |
| Jul 14, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 1,127,927 |
| Jul 13, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 824,296 |
| Jul 10, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.61% | 672,113 |
| Jul 9, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.59% | 769,357 |
| Jul 8, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.61% | 582,937 |
| Jul 7, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | - | 1,289,859 |
| Jul 6, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 1,308,901 |
| Jul 3, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 603,122 |
| Jul 2, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 766,862 |
| Jul 1, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.04% | 1,033,080 |
| Jun 30, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -1.28% | 1,878,559 |
| Jun 29, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 0.98 | -1.45% | 580,025 |
| Jun 26, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 0.99 | 1.47% | 800,000 |
| Jun 25, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 940,135 |
| Jun 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.98 | - | 1,102,177 |
| Jun 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.98 | -0.97% | 844,414 |
| Jun 22, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 0.99 | - | 1,068,866 |
| Jun 19, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 0.99 | 1.98% | 4,807,768 |
| Jun 18, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.97 | - | 1,612,051 |
| Jun 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.97 | 0.50% | 923,677 |
| Jun 16, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 0.96 | - | 2,949,404 |
| Jun 15, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.96 | 1.00% | 1,507,945 |
| Jun 12, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.95 | 0.51% | 1,200,725 |
| Jun 11, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.95 | - | 1,014,262 |
| Jun 10, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.95 | 1.54% | 1,264,704 |
| Jun 9, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.93 | 1.04% | 1,078,085 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.92 | 1.05% | 998,626 |
| Jun 4, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.92 | 1.06% | 1,585,372 |
| Jun 3, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.91 | -1.56% | 1,810,244 |
| Jun 2, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.92 | -2.54% | 1,226,155 |
| Jun 1, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.94 | -4.83% | 1,228,893 |
| May 29, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 0.99 | 5.08% | 3,007,758 |
| May 28, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.94 | -1.99% | 2,242,151 |
| May 27, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 0.96 | -0.99% | 3,354,129 |
| May 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.97 | 0.99% | 573,769 |
| May 25, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.96 | -0.99% | 548,381 |
| May 22, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.97 | 0.49% | 1,310,522 |
| May 21, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 0.97 | 1.51% | 806,960 |
| May 20, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.95 | -2.93% | 1,742,851 |
| May 19, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 0.98 | 1.49% | 1,121,111 |
| May 18, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 0.97 | -2.42% | 946,646 |
| May 15, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 0.99 | 0.98% | 1,158,897 |
| May 14, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 0.98 | 1.99% | 1,750,236 |
| May 13, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.96 | - | 596,268 |
| May 12, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 0.96 | -1.47% | 390,564 |
| May 11, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.98 | 0.99% | 772,557 |
| May 8, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.97 | -1.46% | 858,600 |