Abacus Storage King (ASK.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 529,118 |
| 10 May 2024 | 1.1600 | 1.1600 | 1.1350 | 1.1450 | 1.1450 | 452,638 |
| 09 May 2024 | 1.1500 | 1.1550 | 1.1350 | 1.1350 | 1.1350 | 531,443 |
| 08 May 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1450 | 1.1450 | 621,462 |
| 07 May 2024 | 1.1450 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,286,220 |
| 06 May 2024 | 1.1550 | 1.1600 | 1.1300 | 1.1450 | 1.1450 | 1,039,522 |
| 03 May 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1500 | 1.1500 | 872,427 |
| 02 May 2024 | 1.1150 | 1.1450 | 1.1125 | 1.1450 | 1.1450 | 1,270,245 |
| 01 May 2024 | 1.1200 | 1.1250 | 1.1050 | 1.1150 | 1.1150 | 577,159 |
| 30 Apr 2024 | 1.1250 | 1.1375 | 1.1100 | 1.1300 | 1.1300 | 1,150,543 |
| 29 Apr 2024 | 1.1100 | 1.1350 | 1.1050 | 1.1350 | 1.1350 | 725,571 |
| 26 Apr 2024 | 1.1200 | 1.1325 | 1.1000 | 1.1000 | 1.1000 | 589,654 |
| 24 Apr 2024 | 1.1300 | 1.1400 | 1.1150 | 1.1200 | 1.1200 | 1,570,337 |
| 23 Apr 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 647,634 |
| 22 Apr 2024 | 1.1100 | 1.1400 | 1.1050 | 1.1250 | 1.1250 | 971,460 |
| 19 Apr 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1150 | 1.1150 | 963,088 |
| 18 Apr 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1350 | 1.1350 | 883,206 |
| 17 Apr 2024 | 1.1350 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 917,725 |
| 16 Apr 2024 | 1.1350 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 907,615 |
| 15 Apr 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1450 | 1.1450 | 1,169,422 |
| 12 Apr 2024 | 1.1850 | 1.2000 | 1.1600 | 1.1650 | 1.1650 | 350,622 |
| 11 Apr 2024 | 1.1900 | 1.2100 | 1.1700 | 1.1850 | 1.1850 | 848,026 |
| 10 Apr 2024 | 1.2000 | 1.2350 | 1.1950 | 1.2100 | 1.2100 | 548,157 |
| 09 Apr 2024 | 1.2250 | 1.2250 | 1.1850 | 1.2100 | 1.2100 | 1,655,408 |
| 08 Apr 2024 | 1.2300 | 1.2350 | 1.2100 | 1.2200 | 1.2200 | 418,936 |
| 05 Apr 2024 | 1.2000 | 1.2350 | 1.1900 | 1.2200 | 1.2200 | 625,538 |
| 04 Apr 2024 | 1.2150 | 1.2400 | 1.1900 | 1.1950 | 1.1950 | 817,418 |
| 03 Apr 2024 | 1.2200 | 1.2450 | 1.2050 | 1.2150 | 1.2150 | 3,077,790 |
| 02 Apr 2024 | 1.2450 | 1.2450 | 1.2250 | 1.2300 | 1.2300 | 522,045 |
| 28 Mar 2024 | 1.2400 | 1.2550 | 1.2350 | 1.2500 | 1.2500 | 1,374,168 |
| 27 Mar 2024 | 1.2400 | 1.2400 | 1.2250 | 1.2350 | 1.2350 | 795,135 |
| 26 Mar 2024 | 1.2400 | 1.2450 | 1.2200 | 1.2350 | 1.2350 | 571,824 |
| 25 Mar 2024 | 1.2200 | 1.2350 | 1.2000 | 1.2300 | 1.2300 | 892,146 |
| 22 Mar 2024 | 1.2350 | 1.2475 | 1.2200 | 1.2200 | 1.2200 | 342,866 |
| 21 Mar 2024 | 1.2450 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 513,207 |
| 20 Mar 2024 | 1.2200 | 1.2450 | 1.2200 | 1.2400 | 1.2400 | 950,711 |
| 19 Mar 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 1,022,423 |
| 18 Mar 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 845,312 |
| 15 Mar 2024 | 1.2250 | 1.2350 | 1.2100 | 1.2250 | 1.2250 | 2,429,495 |
| 14 Mar 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 1,089,294 |
| 13 Mar 2024 | 1.2450 | 1.2450 | 1.2300 | 1.2400 | 1.2400 | 187,349 |
| 12 Mar 2024 | 1.2400 | 1.2650 | 1.2350 | 1.2450 | 1.2450 | 809,103 |
| 11 Mar 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 294,578 |
| 08 Mar 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2650 | 1.2650 | 713,265 |
| 07 Mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 1,162,535 |
| 06 Mar 2024 | 1.2500 | 1.2600 | 1.2225 | 1.2400 | 1.2400 | 727,725 |
| 05 Mar 2024 | 1.2600 | 1.2625 | 1.2250 | 1.2350 | 1.2350 | 836,787 |
| 04 Mar 2024 | 1.2250 | 1.2800 | 1.2250 | 1.2500 | 1.2500 | 2,133,815 |
| 01 Mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2350 | 1.2350 | 864,024 |
| 29 Feb 2024 | 1.1700 | 1.2450 | 1.1700 | 1.2450 | 1.2450 | 2,896,106 |
| 28 Feb 2024 | 1.1950 | 1.2150 | 1.1800 | 1.1900 | 1.1900 | 1,001,998 |
| 27 Feb 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1950 | 1.1950 | 754,898 |
| 26 Feb 2024 | 1.2350 | 1.2350 | 1.1900 | 1.2000 | 1.2000 | 911,738 |
| 23 Feb 2024 | 1.2250 | 1.2400 | 1.2000 | 1.2050 | 1.2050 | 296,241 |
| 22 Feb 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2250 | 1.2250 | 898,156 |
| 21 Feb 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 1,011,023 |
| 20 Feb 2024 | 1.2100 | 1.2275 | 1.1900 | 1.2200 | 1.2200 | 601,051 |
| 19 Feb 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2150 | 1.2150 | 668,826 |
| 16 Feb 2024 | 1.1750 | 1.2525 | 1.1500 | 1.2350 | 1.2350 | 10,963,824 |
| 15 Feb 2024 | 1.1575 | 1.1700 | 1.1550 | 1.1700 | 1.1700 | 224,066 |
| 14 Feb 2024 | 1.1750 | 1.1750 | 1.1400 | 1.1550 | 1.1550 | 808,236 |
| 13 Feb 2024 | 1.1525 | 1.1950 | 1.1525 | 1.1700 | 1.1700 | 798,669 |
| 12 Feb 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1700 | 1.1700 | 705,888 |
| 09 Feb 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1550 | 1.1550 | 1,648,917 |
| 08 Feb 2024 | 1.1500 | 1.1750 | 1.1400 | 1.1550 | 1.1550 | 351,939 |
| 07 Feb 2024 | 1.1300 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 659,641 |
| 06 Feb 2024 | 1.1250 | 1.1350 | 1.1150 | 1.1350 | 1.1350 | 622,475 |
| 05 Feb 2024 | 1.1650 | 1.1650 | 1.1250 | 1.1400 | 1.1400 | 699,804 |
| 02 Feb 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 1,436,900 |
| 01 Feb 2024 | 1.1250 | 1.1600 | 1.1000 | 1.1550 | 1.1550 | 1,863,633 |
| 31 Jan 2024 | 1.0950 | 1.1500 | 1.0850 | 1.1350 | 1.1350 | 1,272,958 |
| 30 Jan 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0950 | 1.0950 | 935,416 |
| 29 Jan 2024 | 1.0850 | 1.0850 | 1.0600 | 1.0650 | 1.0650 | 1,498,467 |
| 25 Jan 2024 | 1.0650 | 1.0850 | 1.0500 | 1.0850 | 1.0850 | 1,144,522 |
| 24 Jan 2024 | 1.0300 | 1.0650 | 1.0300 | 1.0600 | 1.0600 | 817,543 |
| 23 Jan 2024 | 1.0450 | 1.0600 | 1.0450 | 1.0500 | 1.0500 | 667,732 |
| 22 Jan 2024 | 1.0450 | 1.0575 | 1.0125 | 1.0550 | 1.0550 | 810,985 |
| 19 Jan 2024 | 1.0600 | 1.0600 | 1.0050 | 1.0300 | 1.0300 | 1,864,583 |
| 18 Jan 2024 | 1.0700 | 1.0800 | 1.0450 | 1.0500 | 1.0500 | 2,094,907 |
| 17 Jan 2024 | 1.0850 | 1.0875 | 1.0650 | 1.0800 | 1.0800 | 723,332 |
| 16 Jan 2024 | 1.1050 | 1.1050 | 1.0800 | 1.1000 | 1.1000 | 630,219 |
| 15 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1175 | 1.1175 | 103,815 |
| 12 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 366,175 |
| 11 Jan 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 507,153 |
| 10 Jan 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1050 | 1.1050 | 681,147 |
| 09 Jan 2024 | 1.0800 | 1.0900 | 1.0650 | 1.0650 | 1.0650 | 861,283 |
| 08 Jan 2024 | 1.0750 | 1.0750 | 1.0600 | 1.0700 | 1.0700 | 440,576 |
| 05 Jan 2024 | 1.1050 | 1.1100 | 1.0750 | 1.0800 | 1.0800 | 436,046 |
| 04 Jan 2024 | 1.0700 | 1.0950 | 1.0700 | 1.0900 | 1.0900 | 371,405 |
| 03 Jan 2024 | 1.1000 | 1.1050 | 1.0700 | 1.0700 | 1.0700 | 555,691 |
| 02 Jan 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1050 | 1.1050 | 535,173 |
| 29 Dec 2023 | 1.1250 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 771,178 |
| 28 Dec 2023 | 1.1250 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 196,752 |
| 28 Dec 2023 | 0.03 Dividend | |||||
| 27 Dec 2023 | 1.1150 | 1.1600 | 1.1150 | 1.1600 | 1.1300 | 788,864 |
| 22 Dec 2023 | 1.1250 | 1.1250 | 1.0950 | 1.1000 | 1.0716 | 1,335,411 |
| 21 Dec 2023 | 1.1250 | 1.1300 | 1.1050 | 1.1150 | 1.0862 | 2,311,755 |
| 20 Dec 2023 | 1.1300 | 1.1550 | 1.1250 | 1.1400 | 1.1105 | 839,653 |
| 19 Dec 2023 | 1.1200 | 1.1450 | 1.1100 | 1.1250 | 1.0959 | 1,384,454 |
| 18 Dec 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1008 | 736,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.