ASX · ABG · stock
Abacus Group (ABG) stock price history
Every ASX trading session of Abacus Group from Nov 11, 2002 to Nov 13, 2026: 5,987 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABG adjusted close, 2002 to 2026
- A$1.20
- All time high, 2025
- A$1.16
- 52 week high, A$0.7750 low
- 5,987
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ABG key facts
- Abacus Group (ABG) closed at A$0.8700 on Nov 13, 2026 on ASX.
- ABG's all time high close is A$1.20, set on Aug 25, 2025; its all time low close is A$0.0285 on Dec 18, 2008.
- ABG's 52 week range is A$0.7750 to A$1.16.
- ABG returned -20.3% over the year to Nov 13, 2026 and -13.7% over five years.
- Over ten years ABG returned +101%, +7.3% a year compounded.
- ABG's deepest drawdown was -90.3% from Oct 5, 2007 to Dec 18, 2008.
- DataCedar holds 5,987 daily sessions of ABG history from Nov 11, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ABG price chart, 2002 to 2026
ABG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | -4.4% |
| 6 months | -9.7% |
| Year to date | -25.0% |
| 1 year | -20.3% |
| 3 years | +11.0% |
| 5 years | -13.7% |
| 10 years | +101.4% |
| Since Nov 11, 2002 | +1,112% |
| Compound annual growth, 24.0 years | +11.0% |
ABG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.20 on Aug 25, 2025
- All time low close
- A$0.0285 on Dec 18, 2008
- 52 week high
- A$1.16 on Jan 4, 2026
- 52 week low
- A$0.7750 on Oct 14, 2026
- Deepest drawdown
- -90.3% from Oct 5, 2007 to Dec 18, 2008, recovered Jul 2, 2014
- Best single session
- +35.6% on Nov 11, 2008
- Worst single session
- -25.9% on Mar 22, 2020
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2002
- 12.1×
- Best calendar year
- 2009, +197%
- Worst calendar year
- 2008, -85%
ABG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Nov 11, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.15 | A$1.16 | A$0.7750 | A$0.8700 | -25.0% | 282.3M | 238 |
| 2025 | A$0.9854 | A$1.20 | A$0.9230 | A$1.16 | +18.2% | 202.6M | 253 |
| 2024 | A$0.9660 | A$1.17 | A$0.8541 | A$0.9809 | +2.9% | 200.3M | 252 |
| 2023 | A$0.9206 | A$1.92 | A$0.7556 | A$0.9536 | +4.0% | 546.8M | 242 |
| 2022 | A$1.14 | A$1.17 | A$0.7578 | A$0.9171 | -19.5% | 634.9M | 248 |
| 2021 | A$0.7281 | A$1.17 | A$0.6984 | A$1.14 | +57.1% | 620.7M | 247 |
| 2020 | A$0.8398 | A$0.9507 | A$0.4561 | A$0.7256 | -13.6% | 724.8M | 248 |
| 2019 | A$0.6844 | A$0.9619 | A$0.6823 | A$0.8398 | +22.0% | 536.6M | 253 |
| 2018 | A$0.7254 | A$0.7751 | A$0.6185 | A$0.6886 | -6.5% | 467M | 253 |
| 2017 | A$0.4777 | A$0.7611 | A$0.4635 | A$0.7361 | +54.6% | 503.3M | 252 |
| 2016 | A$0.4481 | A$0.5108 | A$0.4206 | A$0.4761 | +6.3% | 492.9M | 250 |
| 2015 | A$0.3703 | A$0.4775 | A$0.3666 | A$0.4481 | +22.2% | 396M | 247 |
| 2014 | A$0.2490 | A$0.3827 | A$0.2448 | A$0.3666 | +48.5% | 385.1M | 250 |
| 2013 | A$0.1958 | A$0.2597 | A$0.1949 | A$0.2469 | +26.1% | 301.8M | 252 |
| 2012 | A$0.1434 | A$0.2085 | A$0.1400 | A$0.1958 | +36.9% | 428.2M | 253 |
| 2011 | A$0.1476 | A$0.1731 | A$0.1340 | A$0.1430 | -2.6% | 337.2M | 248 |
| 2010 | A$0.1229 | A$0.1508 | A$0.1069 | A$0.1469 | +20.9% | 414.6M | 241 |
| 2009 | A$0.0409 | A$0.1311 | A$0.0361 | A$0.1215 | +197.2% | 527M | 253 |
| 2008 | A$0.2641 | A$0.2799 | A$0.0285 | A$0.0409 | -85.0% | 251.8M | 241 |
| 2007 | A$0.2523 | A$0.2934 | A$0.2170 | A$0.2719 | +9.8% | 141.8M | 248 |
| 2006 | A$0.1658 | A$0.2476 | A$0.1624 | A$0.2476 | +51.4% | 73.9M | 252 |
| 2005 | A$0.1326 | A$0.1658 | A$0.1259 | A$0.1635 | +22.5% | 32.6M | 252 |
| 2004 | A$0.0930 | A$0.1345 | A$0.0922 | A$0.1335 | +43.6% | 20.8M | 238 |
| 2003 | A$0.0724 | A$0.0948 | A$0.0705 | A$0.0930 | +28.4% | 15.6M | 239 |
| 2002 | A$0.0718 | A$0.0783 | A$0.0685 | A$0.0724 | n/a | 5M | 37 |
ABG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.8700 | +3.6% |
| October 2026 | A$0.8400 | -2.3% |
| September 2026 | A$0.8600 | -1.7% |
| August 2026 | A$0.8750 | -7.4% |
| July 2026 | A$0.9450 | -2.1% |
| June 2026 | A$0.9650 | -2.7% |
| May 2026 | A$0.9919 | +1.5% |
| April 2026 | A$0.9775 | +2.0% |
| March 2026 | A$0.9583 | -7.4% |
| February 2026 | A$1.03 | -6.5% |
| January 2026 | A$1.11 | -4.5% |
| December 2025 | A$1.16 | +3.2% |
About the ABG data
Daily bars. 5,987 sessions from Nov 11, 2002 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AABG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ABG share price history
