Abacus Storage King (ASX:SKG)
Australia · Delayed Price · Currency is AUD 1.310
-0.015 (-1.13%)
At close: Jul 6, 2026
Abacus Storage King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.13% | 413,638 |
| Jul 3, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.38% | 732,022 |
| Jul 2, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.12% | 514,003 |
| Jul 1, 2026 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | - | 525,574 |
| Jun 30, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | 0.07% | 1,173,694 |
| Jun 29, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.34 | 0.36% | 772,216 |
| Jun 26, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.34 | -0.36% | 737,039 |
| Jun 25, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.34 | 0.36% | 316,794 |
| Jun 24, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.34 | 1.11% | 992,171 |
| Jun 23, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.32 | -0.37% | 2,351,479 |
| Jun 22, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.33 | -1.09% | 817,403 |
| Jun 19, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.34 | -0.36% | 2,743,333 |
| Jun 18, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.35 | -0.36% | 731,788 |
| Jun 17, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.35 | - | 569,821 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.35 | -1.77% | 1,069,963 |
| Jun 15, 2026 | 1.40 | 1.42 | 1.35 | 1.41 | 1.38 | 2.17% | 1,251,017 |
| Jun 12, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.35 | -1.78% | 1,883,244 |
| Jun 11, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.37 | -0.35% | 1,758,409 |
| Jun 10, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.38 | - | 1,703,611 |
| Jun 9, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.38 | 2.55% | 698,500 |
| Jun 5, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.34 | 0.36% | 584,473 |
| Jun 4, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.34 | 1.48% | 1,863,102 |
| Jun 3, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.32 | -2.88% | 1,549,335 |
| Jun 2, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.36 | -0.71% | 730,962 |
| Jun 1, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.37 | -2.10% | 523,425 |
| May 29, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.40 | 2.88% | 1,943,867 |
| May 28, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.36 | -1.07% | 628,752 |
| May 27, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.37 | -0.35% | 892,633 |
| May 26, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.38 | - | 540,153 |
| May 25, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.38 | -1.74% | 508,798 |
| May 22, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.40 | 1.06% | 577,442 |
| May 21, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.39 | 1.07% | 1,463,147 |
| May 20, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.37 | -3.77% | 720,075 |
| May 19, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.43 | 2.46% | 816,338 |
| May 18, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.39 | 0.35% | 951,977 |
| May 15, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.39 | 1.43% | 277,262 |
| May 14, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.37 | 1.08% | 1,224,711 |
| May 13, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.35 | -1.07% | 550,692 |
| May 12, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.37 | -1.06% | 508,418 |
| May 11, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.38 | 1.07% | 389,999 |
| May 8, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.37 | -1.06% | 423,092 |
| May 7, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.38 | 1.07% | 1,639,227 |
| May 6, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.37 | -1.06% | 315,438 |
| May 5, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.38 | 0.71% | 504,748 |
| May 4, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.37 | -1.40% | 363,578 |
| May 1, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.39 | 0.35% | 339,153 |
| Apr 30, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.39 | 1.07% | 381,972 |
| Apr 29, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.37 | - | 349,775 |
| Apr 28, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.37 | -0.35% | 734,596 |
| Apr 27, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.38 | - | 190,794 |