tiprankstipranks
Abacus Property Group (AU:ABG)
ASX:ABG
Australian Market
ABG
Abacus Property Group
RESEARCH TOOLSreports
Want to see AU:ABG full AI Analyst Report?

Abacus Property Group (ABG) Historical Prices

15 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
1.02
1.04
1.02
1.04
1.04
+1.47%
643,531
0.53
Apr 30, 2026
1.02
1.02
1.01
1.02
1.02
+0.49%
635,871
0.52
Apr 29, 2026
1.03
1.03
1.02
1.02
1.02
-0.98%
805,629
0.65
Apr 28, 2026
1.04
1.04
1.02
1.03
1.03
-0.49%
793,196
0.64
Apr 27, 2026
1.05
1.05
1.02
1.03
1.03
-0.48%
224,745
0.18
Apr 24, 2026
1.05
1.05
1.03
1.04
1.04
-0.48%
962,943
0.75
Apr 23, 2026
1.03
1.05
1.03
1.04
1.04
-0.48%
900,219
0.71
Apr 22, 2026
1.05
1.05
1.03
1.05
1.05
0.00%
899,035
0.70
Apr 21, 2026
1.04
1.05
1.03
1.05
1.05
+0.48%
1,290,878
1.02
Apr 20, 2026
1.00
1.04
1.00
1.04
1.04
+4.00%
1,199,021
0.96
Apr 17, 2026
1.00
1.02
1.00
1.00
1.00
0.00%
1,015,152
0.80
Apr 16, 2026
1.02
1.02
1.00
1.00
1.00
-1.48%
940,256
0.75
Apr 15, 2026
0.98
1.04
0.98
1.02
1.02
+5.73%
2,536,703
2.06
Apr 14, 2026
0.96
0.97
0.95
0.96
0.96
+0.52%
1,129,930
0.92
Apr 13, 2026
0.96
0.97
0.95
0.96
0.96
-0.52%
979,703
0.80
Apr 10, 2026
0.95
0.97
0.94
0.96
0.96
+1.59%
1,835,284
1.51
Apr 09, 2026
0.96
0.97
0.95
0.95
0.95
-1.05%
2,211,691
1.85
Apr 08, 2026
0.99
0.99
0.96
0.96
0.96
-2.55%
2,507,940
2.17
Apr 07, 2026
1.00
1.00
0.97
0.98
0.98
-1.01%
1,404,740
1.23
Apr 06, 2026
0.99
1.01
0.99
0.99
0.99
0.00%
0
0.00
Apr 03, 2026
0.99
1.01
0.99
0.99
0.99
0.00%
0
0.00
Apr 02, 2026
1.00
1.01
0.99
0.99
0.99
-1.00%
723,264
0.63
Apr 01, 2026
1.03
1.04
1.00
1.00
1.00
-1.48%
1,220,522
1.08
Mar 31, 2026
1.01
1.03
1.00
1.02
1.02
+1.00%
1,115,249
1.00
Mar 30, 2026
1.00
1.01
0.98
1.01
1.01
+0.50%
1,087,875
0.99
Mar 27, 2026
1.01
1.03
1.00
1.00
1.00
-1.96%
1,845,234
1.71
Mar 26, 2026
1.04
1.04
1.00
1.02
1.02
+0.49%
1,155,356
1.08
Mar 25, 2026
1.02
1.04
1.02
1.02
1.02
+0.50%
842,691
0.80
Mar 24, 2026
1.02
1.04
1.01
1.01
1.01
-0.49%
2,155,869
2.11
Mar 23, 2026
1.03
1.04
1.00
1.02
1.02
-1.93%
1,985,377
2.00
Mar 20, 2026
1.05
1.05
1.03
1.04
1.04
-0.96%
1,041,261
1.05
Mar 19, 2026
1.05
1.06
1.04
1.05
1.05
-0.95%
1,596,537
1.60
Mar 18, 2026
1.09
1.09
1.05
1.06
1.06
+0.48%
540,193
0.53
Mar 17, 2026
1.05
1.06
1.04
1.05
1.05
+0.96%
686,979
0.68
Mar 16, 2026
1.04
1.05
1.03
1.04
1.04
+0.48%
1,043,553
1.03
Mar 13, 2026
1.02
1.04
1.02
1.04
1.04
0.00%
400,991
0.40
Mar 12, 2026
1.03
1.04
1.02
1.04
1.04
0.00%
997,017
1.00
Mar 11, 2026
1.03
1.05
1.03
1.04
1.04
+0.49%
679,991
0.68
Mar 10, 2026
1.02
1.07
1.02
1.03
1.03
+0.49%
1,276,644
1.30
Mar 09, 2026
1.03
1.03
1.00
1.03
1.03
+0.49%
1,306,324
1.34
Mar 06, 2026
1.05
1.05
1.02
1.02
1.02
-0.97%
831,410
0.85
Mar 05, 2026
1.05
1.07
1.03
1.03
1.03
-0.48%
760,511
0.79
Mar 04, 2026
1.08
1.08
1.03
1.04
1.04
-0.96%
786,025
0.79
Mar 03, 2026
1.07
1.07
1.04
1.05
1.05
-2.34%
1,115,291
1.13
Mar 02, 2026
1.08
1.08
1.06
1.07
1.07
-0.93%
804,375
0.81
Feb 27, 2026
1.09
1.09
1.06
1.08
1.08
+0.93%
2,309,142
2.37
Feb 26, 2026
1.06
1.08
1.06
1.07
1.07
+0.94%
627,017
0.65
Feb 25, 2026
1.07
1.07
1.05
1.06
1.06
+0.47%
1,041,919
1.08
Feb 24, 2026
1.12
1.12
1.06
1.06
1.06
-5.80%
2,794,421
3.02
Feb 23, 2026
1.15
1.15
1.10
1.12
1.12
-1.32%
1,099,470
1.20
Rows:
50