Abacus Group (ASX:ABG)
Australia · Delayed Price · Currency is AUD 1.035
+0.010 (0.98%)
May 15, 2026, 4:10 PM AEST
Abacus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 0.98% | 1,037,482 |
| May 14, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 1,750,236 |
| May 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 596,268 |
| May 12, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 390,564 |
| May 11, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 772,557 |
| May 8, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 858,600 |
| May 7, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 652,443 |
| May 6, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 474,647 |
| May 5, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | - | 651,240 |
| May 4, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 829,287 |
| May 1, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 643,531 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 635,871 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 805,629 |
| Apr 28, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 793,196 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 224,745 |
| Apr 24, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 962,943 |
| Apr 23, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 900,219 |
| Apr 22, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 899,035 |
| Apr 21, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 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 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,015,152 |
| Apr 16, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,536,703 |
| Apr 15, 2026 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 5.21% | 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% | 2,211,691 |
| Apr 9, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.05% | 2,507,940 |
| 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 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 1,220,522 |
| Mar 31, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 1,220,522 |
| Mar 30, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 1,115,249 |
| Mar 29, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 1,087,875 |
| Mar 27, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,845,234 |
| Mar 26, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 1,845,234 |
| Mar 25, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 1,155,356 |
| Mar 24, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | - | 2,155,869 |
| Mar 23, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | - | 2,155,869 |
| Mar 22, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 1,985,377 |
| Mar 20, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 1,041,261 |
| Mar 19, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 1,596,537 |
| Mar 18, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 540,193 |
| Mar 17, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 686,979 |
| Mar 16, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 1,043,553 |
| Mar 13, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 400,991 |
| Mar 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 997,017 |
| Mar 11, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 679,991 |
| Mar 10, 2026 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 1,276,644 |
| Mar 9, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 1,306,324 |