ASX · ABX · stock
ABx Group Limited (ABX) stock price history
Every ASX trading session of ABx Group Limited from Dec 23, 2009 to Nov 13, 2026: 4,283 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.
ABX adjusted close, 2009 to 2026
- A$0.8400
- All time high, 2011
- A$0.1000
- 52 week high, A$0.0150 low
- 4,283
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
ABX key facts
- ABx Group Limited (ABX) closed at A$0.0150 on Nov 13, 2026 on ASX.
- ABX's all time high close is A$0.8400, set on Feb 16, 2011; its all time low close is A$0.0150 on Nov 5, 2026.
- ABX's 52 week range is A$0.0150 to A$0.1000.
- ABX returned -87.0% over the year to Nov 13, 2026 and -85.7% over five years.
- Over ten years ABX returned -92%, -22.2% a year compounded.
- ABX's deepest drawdown was -98.2% from Feb 17, 2011 to Nov 5, 2026.
- DataCedar holds 4,283 daily sessions of ABX history from Dec 23, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ABX price chart, 2009 to 2026
ABX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -44.4% |
| 3 months | -65.9% |
| 6 months | -75.4% |
| Year to date | -79.5% |
| 1 year | -87.0% |
| 3 years | -80.0% |
| 5 years | -85.7% |
| 10 years | -91.9% |
| Since Dec 23, 2009 | -95.2% |
| Compound annual growth, 16.9 years | -16.4% |
ABX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.8400 on Feb 16, 2011
- All time low close
- A$0.0150 on Nov 5, 2026
- 52 week high
- A$0.1000 on Jan 26, 2026
- 52 week low
- A$0.0150 on Nov 4, 2026
- Deepest drawdown
- -98.2% from Feb 17, 2011 to Nov 5, 2026, not yet recovered
- Best single session
- +82.9% on Sep 3, 2025
- Worst single session
- -22.9% on May 21, 2010
- Volatility, 1 year annualised
- 67.7%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2010, +86%
- Worst calendar year
- 2011, -49%
ABX 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. 2009 starts on Dec 23, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0730 | A$0.1000 | A$0.0150 | A$0.0150 | -79.5% | 252.5M | 234 |
| 2025 | A$0.0410 | A$0.1350 | A$0.0330 | A$0.0730 | +78.0% | 292.5M | 253 |
| 2024 | A$0.0720 | A$0.0750 | A$0.0310 | A$0.0410 | -43.1% | 27.5M | 254 |
| 2023 | A$0.1200 | A$0.1600 | A$0.0660 | A$0.0720 | -37.4% | 41M | 252 |
| 2022 | A$0.1000 | A$0.2100 | A$0.0980 | A$0.1150 | +17.3% | 80.1M | 251 |
| 2021 | A$0.0900 | A$0.1550 | A$0.0890 | A$0.0980 | +8.9% | 68.1M | 254 |
| 2020 | A$0.1350 | A$0.1350 | A$0.0700 | A$0.0900 | -33.3% | 15.9M | 255 |
| 2019 | A$0.1100 | A$0.1450 | A$0.0950 | A$0.1350 | +28.6% | 20.1M | 253 |
| 2018 | A$0.1150 | A$0.1600 | A$0.0950 | A$0.1050 | -12.5% | 30M | 253 |
| 2017 | A$0.1750 | A$0.1900 | A$0.0970 | A$0.1200 | -31.4% | 53M | 252 |
| 2016 | A$0.2000 | A$0.2500 | A$0.0900 | A$0.1750 | -12.5% | 63.9M | 253 |
| 2015 | A$0.3000 | A$0.3750 | A$0.1450 | A$0.2000 | -34.4% | 47.6M | 255 |
| 2014 | A$0.2300 | A$0.3500 | A$0.1700 | A$0.3050 | +38.6% | 73.5M | 253 |
| 2013 | A$0.2800 | A$0.3000 | A$0.1500 | A$0.2200 | -21.4% | 40.2M | 253 |
| 2012 | A$0.3550 | A$0.5950 | A$0.2250 | A$0.2800 | -21.1% | 19.9M | 253 |
| 2011 | A$0.7000 | A$0.8900 | A$0.3450 | A$0.3550 | -48.6% | 15.2M | 248 |
| 2010 | A$0.3800 | A$0.7400 | A$0.2700 | A$0.6900 | +86.5% | 27.3M | 253 |
| 2009 | A$0.2550 | A$0.4900 | A$0.2500 | A$0.3700 | n/a | 4M | 4 |
ABX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0150 | -31.8% |
| October 2026 | A$0.0220 | -21.4% |
| September 2026 | A$0.0280 | -26.3% |
| August 2026 | A$0.0380 | -11.6% |
| July 2026 | A$0.0430 | 0.0% |
| June 2026 | A$0.0430 | -25.9% |
| May 2026 | A$0.0580 | -1.7% |
| April 2026 | A$0.0590 | -15.7% |
| March 2026 | A$0.0700 | +4.5% |
| February 2026 | A$0.0670 | -14.1% |
| January 2026 | A$0.0780 | +6.8% |
| December 2025 | A$0.0730 | -9.9% |
About the ABX data
Daily bars. 4,283 sessions from Dec 23, 2009 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 Dec 23, 2009, 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%3AABX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ABX share price history
