Abacus Storage King (ASX:ASK)
Australia · Delayed Price · Currency is AUD 1.405
-0.005 (-0.35%)
Apr 28, 2026, 4:10 PM AEST
Abacus Storage King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 190,794 |
| Apr 24, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 516,149 |
| Apr 23, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.05% | 630,403 |
| Apr 22, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 611,357 |
| Apr 21, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 0.35% | 745,908 |
| Apr 20, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 483,140 |
| Apr 17, 2026 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | 1.81% | 1,283,873 |
| Apr 16, 2026 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | 1.47% | 1,609,986 |
| Apr 15, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | 0.37% | 1,623,769 |
| Apr 14, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | 1.12% | 1,046,934 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.37% | 1,023,818 |
| Apr 10, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | - | 814,828 |
| Apr 9, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 281,529 |
| Apr 8, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.64% | 651,610 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 1,641,776 |
| Apr 2, 2026 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -3.61% | 558,525 |
| Apr 1, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | - | 3,425,046 |
| Mar 31, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 1.47% | 473,160 |
| Mar 30, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 1.11% | 729,632 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 802,644 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -3.18% | 866,080 |
| Mar 25, 2026 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 4.43% | 603,742 |
| Mar 24, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.37% | 492,378 |
| Mar 23, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 588,978 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.10% | 849,848 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -2.50% | 645,771 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 582,449 |
| Mar 17, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.79% | 393,117 |
| Mar 16, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | -0.36% | 818,193 |
| Mar 13, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 293,917 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.06% | 1,318,816 |
| Mar 11, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | -0.35% | 471,646 |
| Mar 10, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.43% | 561,095 |
| Mar 9, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 757,091 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.35% | 414,478 |
| Mar 5, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 331,934 |
| Mar 4, 2026 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -1.37% | 357,623 |
| Mar 3, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 445,325 |
| Mar 2, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.67% | 424,939 |
| Feb 27, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 628,356 |
| Feb 26, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.00% | 523,032 |
| Feb 25, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 556,343 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 565,670 |
| Feb 23, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -0.33% | 1,318,224 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | 0.33% | 649,271 |
| Feb 19, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 817,832 |
| Feb 18, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | -2.24% | 1,113,658 |
| Feb 17, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 652,776 |
| Feb 16, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 2.31% | 643,058 |
| Feb 13, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 245,326 |