Abacus Storage King (ASX:ASK)
Australia · Delayed Price · Currency is AUD 1.375
+0.005 (0.36%)
Jun 5, 2026, 4:10 PM AEST
Abacus Storage King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | 0.36% | 584,473 |
| Jun 4, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 1,863,102 |
| Jun 3, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 1,549,335 |
| Jun 2, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 663,113 |
| Jun 1, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 523,425 |
| May 29, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 1,786,716 |
| May 28, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -1.07% | 628,752 |
| May 27, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -0.35% | 892,633 |
| May 26, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 540,153 |
| May 25, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.74% | 508,798 |
| May 22, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 1.06% | 577,442 |
| May 21, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 1.07% | 1,463,147 |
| May 20, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.77% | 720,075 |
| May 19, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.46% | 816,338 |
| May 18, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 0.35% | 951,977 |
| May 15, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 277,262 |
| May 14, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.08% | 1,224,711 |
| May 13, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.07% | 550,692 |
| May 12, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -1.06% | 508,418 |
| May 11, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.07% | 389,999 |
| May 8, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.06% | 423,092 |
| May 7, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | 1.07% | 1,639,227 |
| May 6, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.06% | 315,438 |
| May 5, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 504,748 |
| May 4, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 363,578 |
| May 1, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 0.35% | 339,153 |
| Apr 30, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | 1.07% | 381,972 |
| Apr 29, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | - | 349,775 |
| Apr 28, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.35% | 734,596 |
| 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 | - | 3,431,427 |
| 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 |