Australia markets close in 3 hours 42 minutes

Abacus Group (ABG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1550-0.0100 (-0.86%)
As of 12:10PM AEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20241.16001.17501.15501.15501.1550170,479
08 May 20241.17501.19001.16501.16501.1650768,501
07 May 20241.17001.18001.15501.17501.1750432,645
06 May 20241.14001.16501.14001.16001.1600720,651
03 May 20241.14001.16001.13501.14001.1400672,830
02 May 20241.16001.16001.13501.13501.13501,594,449
01 May 20241.15501.15501.13501.14001.1400484,345
30 Apr 20241.14001.17001.14001.16001.1600567,330
29 Apr 20241.14001.15201.12001.15001.1500904,950
26 Apr 20241.16501.16501.11501.13001.1300627,513
24 Apr 20241.15501.17001.14501.16001.1600595,702
23 Apr 20241.16501.18501.15201.15501.1550544,510
22 Apr 20241.14501.16501.13501.16001.1600620,211
19 Apr 20241.12501.14501.10501.13501.1350753,035
18 Apr 20241.14001.15501.13501.15001.1500417,055
17 Apr 20241.14001.15501.12501.13501.1350881,569
16 Apr 20241.14001.14701.12001.12501.1250869,202
15 Apr 20241.14001.17501.13501.16501.1650811,960
12 Apr 20241.16001.17001.13501.14001.1400714,338
11 Apr 20241.15001.17001.13701.16501.1650946,070
10 Apr 20241.19501.19501.15501.18001.18001,764,615
09 Apr 20241.22501.22701.20001.20501.2050413,262
08 Apr 20241.24501.25001.22501.22501.2250343,305
05 Apr 20241.22001.24001.21001.23001.2300537,544
04 Apr 20241.22001.23001.19501.22001.2200491,221
03 Apr 20241.25501.26501.21001.22001.2200703,875
02 Apr 20241.24501.28001.24001.27001.27001,218,569
28 Mar 20241.24001.25001.22001.25001.25001,464,429
27 Mar 20241.22001.23001.20501.22501.2250643,927
26 Mar 20241.21001.22701.20501.21001.2100644,993
25 Mar 20241.20001.23701.20001.21501.2150660,957
22 Mar 20241.20001.23001.18501.21001.2100817,464
21 Mar 20241.25001.25001.19501.21501.21501,044,755
20 Mar 20241.22001.25001.22001.23501.2350620,334
19 Mar 20241.23501.25001.22001.23001.23001,253,812
18 Mar 20241.25001.26001.22001.23501.2350916,714
15 Mar 20241.22501.26001.20501.25501.25502,449,402
14 Mar 20241.22001.23501.20001.23001.23001,262,970
13 Mar 20241.21001.22501.20001.22001.22001,173,276
12 Mar 20241.19501.22501.19501.20501.20501,781,413
11 Mar 20241.18001.20001.18001.19001.19001,145,756
08 Mar 20241.15501.21501.15501.19501.19501,130,142
07 Mar 20241.14001.16001.14001.16001.16002,041,039
06 Mar 20241.14501.15201.13501.13501.13503,152,587
05 Mar 20241.15501.16001.12201.15001.1500826,269
04 Mar 20241.12001.17501.11501.14501.14501,054,298
01 Mar 20241.14001.14001.08501.12001.1200629,077
29 Feb 20241.14001.14501.12001.12001.12002,258,737
28 Feb 20241.09001.14001.09001.14001.14001,078,039
27 Feb 20241.10001.11001.08701.09001.0900685,329
26 Feb 20241.06501.10001.04501.09001.09001,023,084
23 Feb 20241.05501.09001.05501.07501.0750603,490
22 Feb 20241.06001.09501.04001.08001.08004,559,594
21 Feb 20241.06001.07001.03001.05001.05001,433,847
20 Feb 20241.06001.07001.04001.06001.0600759,062
19 Feb 20241.08501.08501.05001.06001.0600658,198
16 Feb 20241.05501.09501.05501.08001.08001,926,194
15 Feb 20241.05001.06501.03501.05001.05003,218,018
14 Feb 20241.06001.06501.04001.04501.04501,152,630
13 Feb 20241.07501.09001.06501.07001.0700172,008
12 Feb 20241.08501.10001.06501.07501.0750684,600
09 Feb 20241.08001.09501.08001.08001.0800516,335
08 Feb 20241.06501.08701.06501.08001.0800396,794
07 Feb 20241.06501.07501.05701.06501.0650754,358
06 Feb 20241.06501.07001.05501.06001.0600481,924
05 Feb 20241.08501.09001.05701.07001.0700848,949
02 Feb 20241.07001.09201.07001.09001.09002,159,253
01 Feb 20241.08001.08501.06001.07501.0750924,115
31 Jan 20241.07501.10501.06501.09001.09001,300,009
30 Jan 20241.06001.08501.06001.07501.0750943,460
29 Jan 20241.06001.09501.06001.06501.06501,349,324
25 Jan 20241.06001.06701.04501.05501.05501,066,584
24 Jan 20241.04501.08001.04501.05501.0550704,996
23 Jan 20241.06001.06501.04001.04501.0450709,940
22 Jan 20241.05001.06701.05001.05001.0500589,961
19 Jan 20241.05501.08001.05001.05001.0500914,824
18 Jan 2024------
17 Jan 20241.11501.11501.10001.10001.1000714,757
16 Jan 20241.11001.12501.11001.11501.1150954,066
15 Jan 20241.12001.12501.11001.11001.1100345,867
12 Jan 20241.13001.13501.11501.12001.1200198,949
11 Jan 20241.11501.13001.11501.12501.1250375,704
10 Jan 20241.12001.13501.11501.11501.1150455,738
09 Jan 20241.12501.13001.12001.12501.1250398,695
08 Jan 20241.11501.12501.11201.11501.1150377,131
05 Jan 20241.12501.12501.11001.11501.1150350,661
04 Jan 20241.11501.13501.11001.11501.1150484,190
03 Jan 20241.12001.12701.10501.11001.1100576,921
02 Jan 20241.16501.16501.11001.11501.1150465,505
29 Dec 20231.14001.16501.13501.15001.1500680,756
28 Dec 20231.13001.15501.11501.14001.1400748,869
28 Dec 20230.0425 Dividend
27 Dec 20231.17001.19001.15001.19001.14751,125,181
22 Dec 20231.20001.21001.16001.16001.1186969,176
21 Dec 20231.17501.22001.16501.20501.1620869,422
20 Dec 20231.20001.22501.19501.20501.1620688,114
19 Dec 20231.18001.19501.16001.19501.15231,089,597
18 Dec 20231.18001.18501.15501.17001.1282704,646
15 Dec 20231.14001.19001.13501.17501.13301,806,968
14 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...