Abacus Group ABG

ASX · Australia · Finance

AUD 0.8200-0.04 (-4.65%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.82	-4.65%	AUD 0.85	AUD 0.86	AUD 0.82	937.80K
2026-09-30	AUD 0.86	+4.24%	AUD 0.82	AUD 0.87	AUD 0.82	821.80K
2026-09-29	AUD 0.82	0.00%	AUD 0.82	AUD 0.83	AUD 0.81	401.93K
2026-09-28	AUD 0.82	+1.23%	AUD 0.81	AUD 0.83	AUD 0.81	1.57M
2026-09-25	AUD 0.81	-0.61%	AUD 0.82	AUD 0.82	AUD 0.81	1.07M
2026-09-24	AUD 0.82	-2.96%	AUD 0.84	AUD 0.84	AUD 0.81	1.24M
2026-09-23	AUD 0.85	0.00%	AUD 0.83	AUD 0.86	AUD 0.83	941.16K
2026-09-22	AUD 0.85	+2.42%	AUD 0.82	AUD 0.85	AUD 0.82	1.56M
2026-09-21	AUD 0.82	-1.20%	AUD 0.84	AUD 0.84	AUD 0.81	793.38K
2026-09-18	AUD 0.83	-1.18%	AUD 0.86	AUD 0.88	AUD 0.83	5.96M
2026-09-17	AUD 0.85	+1.81%	AUD 0.83	AUD 0.85	AUD 0.82	1.65M
2026-09-16	AUD 0.83	+2.47%	AUD 0.83	AUD 0.83	AUD 0.81	1.77M
2026-09-15	AUD 0.81	0.00%	AUD 0.82	AUD 0.82	AUD 0.81	1.45M
2026-09-14	AUD 0.81	+1.25%	AUD 0.82	AUD 0.83	AUD 0.81	1.08M
2026-09-11	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	714.68K
2026-09-10	AUD 0.81	-1.83%	AUD 0.82	AUD 0.82	AUD 0.80	2.07M
2026-09-09	AUD 0.82	-2.38%	AUD 0.84	AUD 0.85	AUD 0.82	2.11M
2026-09-08	AUD 0.84	-0.59%	AUD 0.83	AUD 0.85	AUD 0.82	854.07K
2026-09-07	AUD 0.85	+0.60%	AUD 0.85	AUD 0.86	AUD 0.84	860.63K
2026-09-04	AUD 0.84	+1.20%	AUD 0.83	AUD 0.85	AUD 0.83	1.38M
2026-09-03	AUD 0.83	-3.49%	AUD 0.86	AUD 0.86	AUD 0.83	1.27M
2026-09-02	AUD 0.86	-1.15%	AUD 0.87	AUD 0.87	AUD 0.86	646.88K
2026-09-01	AUD 0.87	-0.57%	AUD 0.87	AUD 0.88	AUD 0.87	1.64M
2026-08-31	AUD 0.88	-2.23%	AUD 0.89	AUD 0.90	AUD 0.87	2.09M
2026-08-28	AUD 0.89	-0.56%	AUD 0.90	AUD 0.90	AUD 0.89	999.87K
2026-08-27	AUD 0.90	-0.55%	AUD 0.90	AUD 0.92	AUD 0.89	2.19M
2026-08-26	AUD 0.90	0.00%	AUD 0.90	AUD 0.91	AUD 0.90	1.21M
2026-08-25	AUD 0.90	+2.26%	AUD 0.90	AUD 0.93	AUD 0.88	1.16M
2026-08-24	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	312.82K
2026-08-21	AUD 0.88	+1.72%	AUD 0.87	AUD 0.89	AUD 0.86	3.49M
2026-08-20	AUD 0.87	+1.16%	AUD 0.86	AUD 0.87	AUD 0.85	2.35M
2026-08-19	AUD 0.86	+3.61%	AUD 0.85	AUD 0.86	AUD 0.83	2.88M
2026-08-18	AUD 0.83	-2.92%	AUD 0.88	AUD 0.88	AUD 0.83	2.50M
2026-08-17	AUD 0.86	-3.39%	AUD 0.88	AUD 0.89	AUD 0.86	907.49K
2026-08-14	AUD 0.88	-2.75%	AUD 0.92	AUD 0.92	AUD 0.88	1.24M
2026-08-13	AUD 0.91	0.00%	AUD 0.92	AUD 0.92	AUD 0.91	739.90K
2026-08-12	AUD 0.91	-2.15%	AUD 0.93	AUD 0.93	AUD 0.91	806.15K
2026-08-11	AUD 0.93	0.00%	AUD 0.93	AUD 0.94	AUD 0.92	321.90K
2026-08-10	AUD 0.93	0.00%	AUD 0.93	AUD 0.94	AUD 0.92	784.16K
2026-08-07	AUD 0.93	0.00%	AUD 0.93	AUD 0.94	AUD 0.92	640.12K
2026-08-06	AUD 0.93	-1.06%	AUD 0.94	AUD 0.94	AUD 0.93	721.68K
2026-08-05	AUD 0.94	-0.53%	AUD 0.95	AUD 0.95	AUD 0.93	609.86K
2026-08-04	AUD 0.94	0.00%	AUD 0.94	AUD 0.95	AUD 0.94	697.99K
2026-08-03	AUD 0.94	0.00%	AUD 0.94	AUD 0.94	AUD 0.93	333.99K
2026-07-31	AUD 0.94	-0.53%	AUD 0.96	AUD 0.96	AUD 0.94	1.10M
2026-07-30	AUD 0.95	-1.55%	AUD 0.96	AUD 0.96	AUD 0.94	640.12K
2026-07-29	AUD 0.96	+0.52%	AUD 0.97	AUD 0.98	AUD 0.95	442.22K
2026-07-28	AUD 0.96	+4.92%	AUD 0.92	AUD 0.96	AUD 0.91	1.17M
2026-07-27	AUD 0.92	-1.08%	AUD 0.93	AUD 0.94	AUD 0.91	1.74M
2026-07-24	AUD 0.93	0.00%	AUD 0.93	AUD 0.93	AUD 0.92	738.08K
2026-07-23	AUD 0.93	0.00%	AUD 0.93	AUD 0.94	AUD 0.92	731.61K
2026-07-22	AUD 0.93	0.00%	AUD 0.93	AUD 0.94	AUD 0.92	1.20M
2026-07-21	AUD 0.93	-0.54%	AUD 0.93	AUD 0.94	AUD 0.92	1.07M
2026-07-20	AUD 0.93	+1.09%	AUD 0.93	AUD 0.93	AUD 0.92	375.74K
2026-07-17	AUD 0.92	0.00%	AUD 0.91	AUD 0.93	AUD 0.91	534.39K
2026-07-16	AUD 0.92	+2.22%	AUD 0.90	AUD 0.92	AUD 0.90	1.62M
2026-07-15	AUD 0.90	-0.55%	AUD 0.91	AUD 0.92	AUD 0.89	821.87K
2026-07-14	AUD 0.90	-1.09%	AUD 0.91	AUD 0.92	AUD 0.90	1.13M
2026-07-13	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.91	824.30K
2026-07-10	AUD 0.92	-1.61%	AUD 0.94	AUD 0.94	AUD 0.92	672.11K
2026-07-09	AUD 0.93	-1.59%	AUD 0.94	AUD 0.94	AUD 0.93	769.36K
2026-07-08	AUD 0.94	+1.61%	AUD 0.94	AUD 0.94	AUD 0.92	582.94K
2026-07-07	AUD 0.93	0.00%	AUD 0.94	AUD 0.94	AUD 0.92	1.29M
2026-07-06	AUD 0.93	-1.06%	AUD 0.95	AUD 0.95	AUD 0.93	1.31M
2026-07-03	AUD 0.94	0.00%	AUD 0.95	AUD 0.95	AUD 0.94	603.12K
2026-07-02	AUD 0.94	-1.57%	AUD 0.95	AUD 0.95	AUD 0.94	766.86K
2026-07-01	AUD 0.95	-1.04%	AUD 0.98	AUD 0.98	AUD 0.94	1.03M
2026-06-30	AUD 0.96	-5.39%	AUD 0.99	AUD 0.99	AUD 0.94	1.88M
2026-06-29	AUD 1.02	-1.45%	AUD 1.02	AUD 1.03	AUD 1.02	580.03K
2026-06-26	AUD 1.03	+1.47%	AUD 1.02	AUD 1.03	AUD 1.01	800.00K
2026-06-25	AUD 1.02	0.00%	AUD 1.02	AUD 1.03	AUD 1.01	940.14K
2026-06-24	AUD 1.02	0.00%	AUD 1.02	AUD 1.03	AUD 1.01	1.10M
2026-06-23	AUD 1.02	-0.97%	AUD 1.03	AUD 1.03	AUD 1.01	844.41K
2026-06-22	AUD 1.03	0.00%	AUD 1.02	AUD 1.03	AUD 1.01	1.07M
2026-06-19	AUD 1.03	+1.98%	AUD 1.01	AUD 1.03	AUD 1.01	4.81M
2026-06-18	AUD 1.01	0.00%	AUD 1.00	AUD 1.01	AUD 1.00	1.61M
2026-06-17	AUD 1.01	+0.50%	AUD 1.00	AUD 1.01	AUD 1.00	923.68K
2026-06-16	AUD 1.00	0.00%	AUD 1.01	AUD 1.01	AUD 0.99	2.95M
2026-06-15	AUD 1.00	+1.01%	AUD 1.00	AUD 1.01	AUD 1.00	1.51M
2026-06-12	AUD 1.00	+0.51%	AUD 1.00	AUD 1.00	AUD 0.99	1.20M
2026-06-11	AUD 0.99	0.00%	AUD 0.99	AUD 1.00	AUD 0.99	1.01M
2026-06-10	AUD 0.99	+1.54%	AUD 0.95	AUD 0.99	AUD 0.95	1.26M
2026-06-09	AUD 0.98	+1.04%	AUD 0.96	AUD 0.99	AUD 0.95	1.08M
2026-06-05	AUD 0.96	+1.05%	AUD 0.98	AUD 0.98	AUD 0.95	998.63K
2026-06-04	AUD 0.95	+1.06%	AUD 0.95	AUD 0.96	AUD 0.94	1.59M
2026-06-03	AUD 0.94	-1.56%	AUD 0.96	AUD 0.96	AUD 0.94	1.81M
2026-06-02	AUD 0.96	-2.54%	AUD 0.99	AUD 0.99	AUD 0.95	1.23M
2026-06-01	AUD 0.99	-4.83%	AUD 1.02	AUD 1.02	AUD 0.99	1.23M
2026-05-29	AUD 1.03	+5.08%	AUD 1.00	AUD 1.03	AUD 0.99	3.01M
2026-05-28	AUD 0.99	-1.99%	AUD 1.01	AUD 1.01	AUD 0.98	2.24M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.82	-4.65%	AUD 0.85	AUD 0.86	AUD 0.82	937.80K
2026-09-30	AUD 0.86	+4.24%	AUD 0.82	AUD 0.87	AUD 0.82	821.80K
2026-09-29	AUD 0.82	0.00%	AUD 0.82	AUD 0.83	AUD 0.81	401.93K
2026-09-28	AUD 0.82	+1.23%	AUD 0.81	AUD 0.83	AUD 0.81	1.57M
2026-09-25	AUD 0.81	-0.61%	AUD 0.82	AUD 0.82	AUD 0.81	1.07M
2026-09-24	AUD 0.82	-2.96%	AUD 0.84	AUD 0.84	AUD 0.81	1.24M
2026-09-23	AUD 0.85	0.00%	AUD 0.83	AUD 0.86	AUD 0.83	941.16K
2026-09-22	AUD 0.85	+2.42%	AUD 0.82	AUD 0.85	AUD 0.82	1.56M
2026-09-21	AUD 0.82	-1.20%	AUD 0.84	AUD 0.84	AUD 0.81	793.38K
2026-09-18	AUD 0.83	-1.18%	AUD 0.86	AUD 0.88	AUD 0.83	5.96M
2026-09-17	AUD 0.85	+1.81%	AUD 0.83	AUD 0.85	AUD 0.82	1.65M
2026-09-16	AUD 0.83	+2.47%	AUD 0.83	AUD 0.83	AUD 0.81	1.77M
2026-09-15	AUD 0.81	0.00%	AUD 0.82	AUD 0.82	AUD 0.81	1.45M
2026-09-14	AUD 0.81	+1.25%	AUD 0.82	AUD 0.83	AUD 0.81	1.08M
2026-09-11	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	714.68K
2026-09-10	AUD 0.81	-1.83%	AUD 0.82	AUD 0.82	AUD 0.80	2.07M
2026-09-09	AUD 0.82	-2.38%	AUD 0.84	AUD 0.85	AUD 0.82	2.11M
2026-09-08	AUD 0.84	-0.59%	AUD 0.83	AUD 0.85	AUD 0.82	854.07K
2026-09-07	AUD 0.85	+0.60%	AUD 0.85	AUD 0.86	AUD 0.84	860.63K
2026-09-04	AUD 0.84	+1.20%	AUD 0.83	AUD 0.85	AUD 0.83	1.38M
2026-09-03	AUD 0.83	-3.49%	AUD 0.86	AUD 0.86	AUD 0.83	1.27M
2026-09-02	AUD 0.86	-1.15%	AUD 0.87	AUD 0.87	AUD 0.86	646.88K
2026-09-01	AUD 0.87	-0.57%	AUD 0.87	AUD 0.88	AUD 0.87	1.64M
2026-08-31	AUD 0.88	-2.23%	AUD 0.89	AUD 0.90	AUD 0.87	2.09M
2026-08-28	AUD 0.89	-0.56%	AUD 0.90	AUD 0.90	AUD 0.89	999.87K
2026-08-27	AUD 0.90	-0.55%	AUD 0.90	AUD 0.92	AUD 0.89	2.19M
2026-08-26	AUD 0.90	0.00%	AUD 0.90	AUD 0.91	AUD 0.90	1.21M
2026-08-25	AUD 0.90	+2.26%	AUD 0.90	AUD 0.93	AUD 0.88	1.16M
2026-08-24	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	312.82K
2026-08-21	AUD 0.88	+1.72%	AUD 0.87	AUD 0.89	AUD 0.86	3.49M
2026-08-20	AUD 0.87	+1.16%	AUD 0.86	AUD 0.87	AUD 0.85	2.35M
2026-08-19	AUD 0.86	+3.61%	AUD 0.85	AUD 0.86	AUD 0.83	2.88M
2026-08-18	AUD 0.83	-2.92%	AUD 0.88	AUD 0.88	AUD 0.83	2.50M
2026-08-17	AUD 0.86	-3.39%	AUD 0.88	AUD 0.89	AUD 0.86	907.49K
2026-08-14	AUD 0.88	-2.75%	AUD 0.92	AUD 0.92	AUD 0.88	1.24M
2026-08-13	AUD 0.91	0.00%	AUD 0.92	AUD 0.92	AUD 0.91	739.90K
2026-08-12	AUD 0.91	-2.15%	AUD 0.93	AUD 0.93	AUD 0.91	806.15K
2026-08-11	AUD 0.93	0.00%	AUD 0.93	AUD 0.94	AUD 0.92	321.90K
2026-08-10	AUD 0.93	0.00%	AUD 0.93	AUD 0.94	AUD 0.92	784.16K
2026-08-07	AUD 0.93	0.00%	AUD 0.93	AUD 0.94	AUD 0.92	640.12K
2026-08-06	AUD 0.93	-1.06%	AUD 0.94	AUD 0.94	AUD 0.93	721.68K
2026-08-05	AUD 0.94	-0.53%	AUD 0.95	AUD 0.95	AUD 0.93	609.86K
2026-08-04	AUD 0.94	0.00%	AUD 0.94	AUD 0.95	AUD 0.94	697.99K
2026-08-03	AUD 0.94	0.00%	AUD 0.94	AUD 0.94	AUD 0.93	333.99K
2026-07-31	AUD 0.94	-0.53%	AUD 0.96	AUD 0.96	AUD 0.94	1.10M
2026-07-30	AUD 0.95	-1.55%	AUD 0.96	AUD 0.96	AUD 0.94	640.12K
2026-07-29	AUD 0.96	+0.52%	AUD 0.97	AUD 0.98	AUD 0.95	442.22K
2026-07-28	AUD 0.96	+4.92%	AUD 0.92	AUD 0.96	AUD 0.91	1.17M
2026-07-27	AUD 0.92	-1.08%	AUD 0.93	AUD 0.94	AUD 0.91	1.74M
2026-07-24	AUD 0.93	0.00%	AUD 0.93	AUD 0.93	AUD 0.92	738.08K
2026-07-23	AUD 0.93	0.00%	AUD 0.93	AUD 0.94	AUD 0.92	731.61K
2026-07-22	AUD 0.93	0.00%	AUD 0.93	AUD 0.94	AUD 0.92	1.20M
2026-07-21	AUD 0.93	-0.54%	AUD 0.93	AUD 0.94	AUD 0.92	1.07M
2026-07-20	AUD 0.93	+1.09%	AUD 0.93	AUD 0.93	AUD 0.92	375.74K
2026-07-17	AUD 0.92	0.00%	AUD 0.91	AUD 0.93	AUD 0.91	534.39K
2026-07-16	AUD 0.92	+2.22%	AUD 0.90	AUD 0.92	AUD 0.90	1.62M
2026-07-15	AUD 0.90	-0.55%	AUD 0.91	AUD 0.92	AUD 0.89	821.87K
2026-07-14	AUD 0.90	-1.09%	AUD 0.91	AUD 0.92	AUD 0.90	1.13M
2026-07-13	AUD 0.92	0.00%	AUD 0.92	AUD 0.92	AUD 0.91	824.30K
2026-07-10	AUD 0.92	-1.61%	AUD 0.94	AUD 0.94	AUD 0.92	672.11K
2026-07-09	AUD 0.93	-1.59%	AUD 0.94	AUD 0.94	AUD 0.93	769.36K
2026-07-08	AUD 0.94	+1.61%	AUD 0.94	AUD 0.94	AUD 0.92	582.94K
2026-07-07	AUD 0.93	0.00%	AUD 0.94	AUD 0.94	AUD 0.92	1.29M
2026-07-06	AUD 0.93	-1.06%	AUD 0.95	AUD 0.95	AUD 0.93	1.31M
2026-07-03	AUD 0.94	0.00%	AUD 0.95	AUD 0.95	AUD 0.94	603.12K
2026-07-02	AUD 0.94	-1.57%	AUD 0.95	AUD 0.95	AUD 0.94	766.86K
2026-07-01	AUD 0.95	-1.04%	AUD 0.98	AUD 0.98	AUD 0.94	1.03M
2026-06-30	AUD 0.96	-5.39%	AUD 0.99	AUD 0.99	AUD 0.94	1.88M
2026-06-29	AUD 1.02	-1.45%	AUD 1.02	AUD 1.03	AUD 1.02	580.03K
2026-06-26	AUD 1.03	+1.47%	AUD 1.02	AUD 1.03	AUD 1.01	800.00K
2026-06-25	AUD 1.02	0.00%	AUD 1.02	AUD 1.03	AUD 1.01	940.14K
2026-06-24	AUD 1.02	0.00%	AUD 1.02	AUD 1.03	AUD 1.01	1.10M
2026-06-23	AUD 1.02	-0.97%	AUD 1.03	AUD 1.03	AUD 1.01	844.41K
2026-06-22	AUD 1.03	0.00%	AUD 1.02	AUD 1.03	AUD 1.01	1.07M
2026-06-19	AUD 1.03	+1.98%	AUD 1.01	AUD 1.03	AUD 1.01	4.81M
2026-06-18	AUD 1.01	0.00%	AUD 1.00	AUD 1.01	AUD 1.00	1.61M
2026-06-17	AUD 1.01	+0.50%	AUD 1.00	AUD 1.01	AUD 1.00	923.68K
2026-06-16	AUD 1.00	0.00%	AUD 1.01	AUD 1.01	AUD 0.99	2.95M
2026-06-15	AUD 1.00	+1.01%	AUD 1.00	AUD 1.01	AUD 1.00	1.51M
2026-06-12	AUD 1.00	+0.51%	AUD 1.00	AUD 1.00	AUD 0.99	1.20M
2026-06-11	AUD 0.99	0.00%	AUD 0.99	AUD 1.00	AUD 0.99	1.01M
2026-06-10	AUD 0.99	+1.54%	AUD 0.95	AUD 0.99	AUD 0.95	1.26M
2026-06-09	AUD 0.98	+1.04%	AUD 0.96	AUD 0.99	AUD 0.95	1.08M
2026-06-05	AUD 0.96	+1.05%	AUD 0.98	AUD 0.98	AUD 0.95	998.63K
2026-06-04	AUD 0.95	+1.06%	AUD 0.95	AUD 0.96	AUD 0.94	1.59M
2026-06-03	AUD 0.94	-1.56%	AUD 0.96	AUD 0.96	AUD 0.94	1.81M
2026-06-02	AUD 0.96	-2.54%	AUD 0.99	AUD 0.99	AUD 0.95	1.23M
2026-06-01	AUD 0.99	-4.83%	AUD 1.02	AUD 1.02	AUD 0.99	1.23M
2026-05-29	AUD 1.03	+5.08%	AUD 1.00	AUD 1.03	AUD 0.99	3.01M
2026-05-28	AUD 0.99	-1.99%	AUD 1.01	AUD 1.01	AUD 0.98	2.24M