Skip to main content
logo
ABx Group Limited (ASX:ABX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0670
-0.0030 (-4.29%)
Apr 2, 2026, 3:58 PM AEST

ABx Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20260.070.070.070.070.07-4.29%554,074
Apr 1, 20260.070.070.070.070.074.48%1,487,638
Mar 31, 20260.070.070.070.070.073.08%886,073
Mar 30, 20260.070.070.070.070.07-5.80%789,263
Mar 27, 20260.070.070.070.070.07-386,255
Mar 26, 20260.070.070.070.070.07-150,158
Mar 25, 20260.070.070.070.070.07-213,413
Mar 24, 20260.070.070.070.070.076.15%353,470
Mar 23, 20260.070.070.070.070.07-4.41%622,541
Mar 20, 20260.070.070.060.070.076.25%4,483,440
Mar 19, 20260.070.070.060.060.06-1.54%3,067,005
Mar 18, 20260.070.070.070.070.07-2.99%816,244
Mar 17, 20260.070.070.070.070.07-1.47%1,288,630
Mar 16, 20260.080.080.070.070.07-8.11%2,695,082
Mar 13, 20260.080.080.070.070.07-378,245
Mar 12, 20260.080.080.070.070.07-1.33%688,952
Mar 11, 20260.080.080.080.080.08-2.60%3,317,743
Mar 10, 20260.080.080.070.080.0820.31%6,043,993
Mar 9, 20260.070.070.060.060.06-5.88%6,144,395
Mar 6, 20260.070.070.070.070.07-2.86%1,216,865
Mar 5, 20260.070.070.070.070.072.94%288,511
Mar 4, 20260.080.080.070.070.07-9.33%1,237,715
Mar 3, 20260.080.080.080.080.08-2.60%2,152,974
Mar 2, 20260.070.080.070.080.0814.93%3,824,213
Feb 27, 20260.070.070.070.070.07-5.63%2,657,219
Feb 26, 20260.070.070.070.070.071.43%696,736
Feb 25, 20260.070.070.070.070.076.06%957,550
Feb 24, 20260.070.070.070.070.07-262,161
Feb 23, 20260.070.070.070.070.071.54%834,984
Feb 20, 20260.070.070.070.070.07-4.41%695,655
Feb 19, 20260.070.070.070.070.07-42,268
Feb 18, 20260.070.070.070.070.07-182,198
Feb 17, 20260.070.070.070.070.07-1.45%300,549
Feb 16, 20260.070.070.070.070.071.47%780,193
Feb 13, 20260.070.070.070.070.07-1.45%3,206,401
Feb 12, 20260.080.080.070.070.07-5.48%1,064,376
Feb 11, 20260.070.080.070.070.07-2.67%922,169
Feb 10, 20260.080.080.070.080.081.35%894,153
Feb 9, 20260.070.080.070.070.075.71%746,475
Feb 6, 20260.070.070.070.070.07-3,880,822
Feb 5, 20260.080.080.070.070.07-5.41%2,492,227
Feb 4, 20260.080.080.070.070.07-1.33%822,168
Feb 3, 20260.070.080.070.080.08-1.32%1,886,312
Feb 2, 20260.080.080.070.080.08-2.56%5,502,467
Jan 30, 20260.080.080.080.080.08-7.14%2,960,199
Jan 29, 20260.090.090.080.080.08-2.33%10,415,016
Jan 28, 20260.090.090.090.090.09-4.44%1,411,873
Jan 27, 20260.090.100.090.090.09-10,006,380
Jan 23, 20260.090.090.090.090.097.14%6,831,333
Jan 22, 20260.080.090.080.080.085.00%9,319,235