Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 1.030
-0.005 (-0.48%)
Apr 27, 2026, 4:10 PM AEST
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | - | -0.48% | 962,968 |
| 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 |
| Mar 25, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.50% | 842,691 |
| Mar 24, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.49% | 2,155,869 |
| Mar 23, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -1.93% | 1,985,377 |
| Mar 20, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.96% | 1,041,261 |
| Mar 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.95% | 1,596,537 |
| Mar 18, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | 0.48% | 540,193 |
| Mar 17, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 677,387 |
| Mar 16, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 1,043,553 |
| Mar 13, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 400,991 |
| Mar 12, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 997,017 |
| Mar 11, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.49% | 679,991 |
| Mar 10, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.49% | 1,276,644 |
| Mar 9, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.49% | 1,306,324 |
| Mar 6, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 831,410 |
| Mar 5, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.48% | 760,511 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.96% | 786,025 |
| Mar 3, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.34% | 1,115,291 |
| Mar 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 804,375 |
| Feb 27, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 2,309,142 |
| Feb 26, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 627,017 |
| Feb 25, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.47% | 1,041,919 |
| Feb 24, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.80% | 2,794,421 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -1.32% | 1,099,470 |
| Feb 20, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.30% | 689,358 |
| Feb 19, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.29% | 1,574,889 |
| Feb 18, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.19% | 1,276,571 |
| Feb 17, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 862,382 |
| Feb 16, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.89% | 1,294,841 |
| Feb 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 2,056,218 |