Australia markets open in 3 hours 44 minutes

Abacus Property Group (ABP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.5600-0.0100 (-0.28%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20213.60003.60003.56003.56003.5600817,523
19 Oct 20213.58003.63003.56003.57003.57001,310,663
18 Oct 20213.65003.65003.54003.56003.56001,515,418
15 Oct 20213.57003.64003.52003.64003.64001,888,120
14 Oct 20213.63003.65003.57003.60003.60001,646,546
13 Oct 20213.55003.63003.55003.61003.6100858,457
12 Oct 20213.52003.57003.50503.53003.53001,006,090
11 Oct 20213.57003.59003.53003.55003.5500748,059
08 Oct 20213.57003.58003.54003.55003.55001,047,869
07 Oct 20213.55003.57503.54003.57003.57001,198,951
06 Oct 20213.51003.57003.51003.53003.53001,187,656
05 Oct 20213.50003.56003.50003.54003.54001,023,812
04 Oct 20213.52003.58003.52003.56003.5600706,114
01 Oct 20213.44003.54003.44003.50003.50001,582,298
30 Sept 20213.53003.57003.52003.55003.55001,815,265
29 Sept 20213.42003.54003.40003.51003.51002,042,078
28 Sept 20213.62003.64003.59003.59003.59001,067,088
27 Sept 20213.60003.65003.58003.63003.6300910,394
24 Sept 20213.68003.68003.59003.61003.61001,306,014
23 Sept 20213.66003.70003.65503.67003.67001,446,015
22 Sept 20213.62003.71003.61003.65003.65002,589,959
21 Sept 20213.59003.63003.54003.62003.62001,971,600
20 Sept 20213.60003.64003.57503.61003.61002,081,252
17 Sept 20213.58003.67003.54003.62003.620016,958,054
16 Sept 20213.62003.63003.59003.62003.62003,301,828
15 Sept 20213.59003.62003.57003.61003.61002,463,234
14 Sept 20213.55003.59003.53003.59003.59001,913,382
13 Sept 20213.55003.58003.48003.56003.56002,483,638
10 Sept 20213.55003.58003.53003.56003.56001,414,659
09 Sept 20213.56003.61003.53003.56003.56002,948,590
08 Sept 20213.59003.63003.55003.59003.59003,121,022
07 Sept 20213.56003.58003.52003.58003.58002,194,449
06 Sept 20213.50003.58003.49003.54003.54002,493,594
03 Sept 20213.40003.47503.38003.46003.46003,112,716
02 Sept 20213.39003.45003.31003.40003.40006,567,091
01 Sept 20213.48003.51003.46003.48003.4800729,696
31 Aug 20213.47003.51503.43003.50003.50001,223,133
30 Aug 20213.44003.49003.43003.47003.47001,305,170
27 Aug 20213.42003.42003.39003.42003.4200732,357
26 Aug 20213.40003.43003.38003.41003.41001,153,941
25 Aug 20213.43003.43003.38003.38003.3800587,907
24 Aug 20213.46003.46003.41003.42003.42001,085,722
23 Aug 20213.40003.47003.40003.46003.46001,558,582
23 Aug 20210.005 Dividend
20 Aug 20213.33003.42003.33003.40003.39501,724,049
19 Aug 20213.35003.36003.29003.33003.32511,685,596
18 Aug 20213.26003.34003.25003.33003.32512,107,825
17 Aug 20213.24003.30003.23003.25003.2452841,213
16 Aug 20213.25003.28503.24003.27003.2652868,677
13 Aug 20213.24003.26003.23003.25003.2452505,146
12 Aug 20213.20003.24003.19003.22003.21531,200,792
11 Aug 20213.25003.25003.23003.23003.2253575,851
10 Aug 20213.27003.29003.21003.24003.2352425,417
09 Aug 20213.21003.26003.21003.26003.2552599,644
06 Aug 20213.26003.27003.23003.24003.2352871,158
05 Aug 20213.19003.26003.17503.25003.24521,009,543
04 Aug 20213.19003.20003.17003.19003.1853524,212
03 Aug 20213.15003.19003.15003.17003.1653867,875
02 Aug 20213.17003.19003.15503.17003.1653921,806
30 July 20213.14003.17003.11003.17003.16531,114,474
29 July 20213.13003.17003.11003.13003.1254981,359
28 July 20213.17003.21003.17003.19003.18531,113,026
27 July 20213.22003.22003.12503.15003.14541,554,692
26 July 20213.15003.20003.15003.19003.1853869,856
23 July 20213.16003.21003.16003.20003.1953941,261
22 July 20213.19003.19003.16003.17003.1653769,919
21 July 20213.17003.21003.16003.17003.16531,188,239
20 July 20213.17003.17003.12003.16003.15542,451,369
19 July 20213.11003.17003.11003.15003.1454659,736
16 July 20213.12003.18003.10003.15003.14541,288,465
15 July 20213.22003.23003.16003.17003.1653654,893
14 July 20213.23003.24003.20003.21003.2053587,415
13 July 20213.23003.24003.20003.20003.1953772,292
12 July 20213.24003.24003.20503.23003.2253701,928
09 July 20213.18003.23003.14003.20003.19531,728,047
08 July 20213.27003.27003.19003.19003.18531,742,663
07 July 20213.27003.28003.21003.23003.22531,891,791
06 July 20213.28003.28003.21003.26003.25521,315,732
05 July 20213.26003.36003.26003.28003.27522,230,777
02 July 20213.18003.28003.17003.28003.27522,097,021
01 July 20213.15003.23503.14503.18003.17531,577,860
30 June 20213.18003.23503.14003.15003.14541,383,557
29 June 20213.16003.16003.05003.16003.1554992,411
29 June 20210.085 Dividend
28 June 20213.28003.28003.20003.26003.17031,169,384
25 June 20213.23003.27003.21003.23003.14121,221,831
24 June 20213.17003.24003.16003.22003.13141,166,819
23 June 20213.16003.19003.11503.16003.07311,005,165
22 June 20213.16003.18003.14003.16003.0731569,411
21 June 20213.11003.16003.11003.15003.0634732,605
18 June 20213.17003.17003.11003.14003.05361,528,029
17 June 20213.19003.20003.13003.15003.06341,306,621
16 June 20213.14003.21003.13003.20003.1120833,917
15 June 20213.17003.20003.14003.17003.08281,066,270
11 June 20213.20003.21003.16003.17003.0828531,225
10 June 20213.12003.22003.09003.20003.11201,238,951
09 June 20213.13003.17003.10003.12003.03421,053,625
08 June 20213.10003.13003.09003.12003.0342946,066
07 June 20213.06003.10003.06003.09003.0050488,175
04 June 20213.08003.08003.04003.05002.9661602,355
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...