Stock listing
ASX:ABG Abacus Group Share Price
Home listing (ASX) of Abacus Group
Follow Abacus Group into a list and get an email when it puts out news.
Share price · ASX:ABG
$0.84 AUD +0.01 (+1.2%)
Close on Oct 30, 2026
- Day range
- $0.815 – $0.845 AUDOct 30, 2026
- Volume
- 1.09M sharesOct 30, 2026
- Market cap
- $750.7M AUDAt the close on Oct 30, 2026 · price × 893.7M shares outstanding
- 52-week range
- $0.775 – $1.27 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.03M AUDMedian day 931,187 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:ABG · Home | $0.84 AUD | +0.01 (+1.2%) | 1,085,828 | $0.815 | $0.845 | $0.815 | $0.83 | Close on Oct 30, 2026 |
| Frankfurt:EZO1 | €0.514 EUR | +0.020 (+4.1%) | — | €0.514 | €0.514 | €0.514 | €0.494 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:ABG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.84 | +0.01 | +1.2% | $0.815 | $0.845 | $0.815 | 1,085,828 | |
| $0.83 | +0.025 | +3.1% | $0.815 | $0.83 | $0.81 | 543,550 | |
| $0.805 | -0.01 | -1.2% | $0.81 | $0.825 | $0.805 | 624,123 | |
| $0.815 | -0.005 | -0.6% | $0.815 | $0.825 | $0.808 | 529,775 | |
| $0.82 | +0.015 | +1.9% | $0.80 | $0.82 | $0.79 | 555,075 | |
| $0.805 | +0.015 | +1.9% | $0.79 | $0.815 | $0.79 | 694,923 | |
| $0.79 | 0.00 | 0.0% | $0.785 | $0.795 | $0.78 | 449,076 | |
| $0.79 | +0.005 | +0.6% | $0.795 | $0.805 | $0.785 | 493,399 | |
| $0.785 | -0.005 | -0.6% | $0.785 | $0.795 | $0.775 | 942,871 | |
| $0.79 | 0.00 | 0.0% | $0.79 | $0.805 | $0.78 | 824,692 | |
| $0.79 | +0.005 | +0.6% | $0.79 | $0.795 | $0.78 | 574,817 | |
| $0.785 | -0.005 | -0.6% | $0.79 | $0.79 | $0.775 | 3,794,334 | |
| $0.79 | -0.005 | -0.6% | $0.795 | $0.80 | $0.79 | 638,733 | |
| $0.795 | -0.005 | -0.6% | $0.80 | $0.805 | $0.79 | 1,104,133 | |
| $0.80 | -0.015 | -1.8% | $0.81 | $0.81 | $0.80 | 955,863 | |
| $0.815 | +0.005 | +0.6% | $0.81 | $0.815 | $0.805 | 559,334 | |
| $0.81 | 0.00 | 0.0% | $0.81 | $0.82 | $0.81 | 931,187 | |
| $0.81 | -0.01 | -1.2% | $0.815 | $0.82 | $0.81 | 869,630 | |
| $0.82 | +0.015 | +1.9% | $0.805 | $0.825 | $0.805 | 649,552 | |
| $0.805 | -0.005 | -0.6% | $0.81 | $0.82 | $0.805 | 784,422 | |
| $0.81 | -0.01 | -1.2% | $0.825 | $0.825 | $0.81 | 2,410,337 | |
| $0.82 | -0.04 | -4.7% | $0.85 | $0.86 | $0.82 | 937,799 | |
| $0.86 | +0.035 | +4.2% | $0.82 | $0.87 | $0.818 | 821,803 | |
| $0.825 | 0.00 | 0.0% | $0.82 | $0.828 | $0.815 | 401,933 | |
| $0.825 | +0.01 | +1.2% | $0.81 | $0.835 | $0.81 | 1,569,332 | |
| $0.815 | -0.005 | -0.6% | $0.82 | $0.823 | $0.81 | 1,069,165 | |
| $0.82 | -0.025 | -3.0% | $0.84 | $0.84 | $0.81 | 1,242,574 | |
| $0.845 | 0.00 | 0.0% | $0.83 | $0.86 | $0.83 | 941,159 | |
| $0.845 | +0.02 | +2.4% | $0.82 | $0.848 | $0.82 | 1,564,959 | |
| $0.825 | -0.01 | -1.2% | $0.84 | $0.84 | $0.815 | 793,377 | |
| $0.835 | -0.01 | -1.2% | $0.86 | $0.883 | $0.835 | 5,962,614 | |
| $0.845 | +0.015 | +1.8% | $0.835 | $0.853 | $0.825 | 1,650,545 | |
| $0.83 | +0.02 | +2.5% | $0.835 | $0.835 | $0.815 | 1,766,072 | |
| $0.81 | 0.00 | 0.0% | $0.82 | $0.82 | $0.81 | 1,449,627 | |
| $0.81 | +0.01 | +1.3% | $0.825 | $0.83 | $0.805 | 1,083,598 | |
| $0.80 | -0.005 | -0.6% | $0.805 | $0.815 | $0.80 | 714,681 | |
| $0.805 | -0.015 | -1.8% | $0.82 | $0.82 | $0.80 | 2,067,751 | |
| $0.82 | -0.02 | -2.4% | $0.84 | $0.845 | $0.82 | 2,111,860 | |
| $0.84 | -0.005 | -0.6% | $0.835 | $0.845 | $0.825 | 854,070 | |
| $0.845 | +0.005 | +0.6% | $0.85 | $0.86 | $0.84 | 860,633 | |
| $0.84 | +0.01 | +1.2% | $0.835 | $0.85 | $0.835 | 1,379,073 | |
| $0.83 | -0.03 | -3.5% | $0.86 | $0.86 | $0.828 | 1,267,289 | |
| $0.86 | -0.01 | -1.1% | $0.865 | $0.868 | $0.855 | 646,879 | |
| $0.87 | -0.005 | -0.6% | $0.87 | $0.88 | $0.865 | 1,641,268 | |
| $0.875 | -0.02 | -2.2% | $0.89 | $0.90 | $0.87 | 2,094,149 | |
| $0.895 | -0.005 | -0.6% | $0.90 | $0.905 | $0.89 | 999,869 | |
| $0.90 | -0.005 | -0.6% | $0.90 | $0.915 | $0.89 | 2,186,415 | |
| $0.905 | 0.00 | 0.0% | $0.90 | $0.913 | $0.90 | 1,212,346 | |
| $0.905 | +0.02 | +2.3% | $0.90 | $0.93 | $0.88 | 1,161,970 | |
| $0.885 | 0.00 | 0.0% | $0.88 | $0.89 | $0.875 | 312,816 | |
| $0.885 | +0.015 | +1.7% | $0.87 | $0.895 | $0.86 | 3,487,492 | |
| $0.87 | +0.01 | +1.2% | $0.86 | $0.87 | $0.845 | 2,345,286 | |
| $0.86 | +0.03 | +3.6% | $0.85 | $0.86 | $0.835 | 2,883,865 | |
| $0.83 | -0.025 | -2.9% | $0.875 | $0.875 | $0.83 | 2,500,987 | |
| $0.855 | -0.03 | -3.4% | $0.885 | $0.89 | $0.855 | 907,487 | |
| $0.885 | -0.025 | -2.7% | $0.915 | $0.915 | $0.88 | 1,240,791 | |
| $0.91 | 0.00 | 0.0% | $0.915 | $0.92 | $0.908 | 739,900 | |
| $0.91 | -0.02 | -2.2% | $0.93 | $0.93 | $0.908 | 806,154 | |
| $0.93 | 0.00 | 0.0% | $0.93 | $0.935 | $0.918 | 321,899 | |
| $0.93 | 0.00 | 0.0% | $0.93 | $0.935 | $0.915 | 784,163 | |
| $0.93 | 0.00 | 0.0% | $0.925 | $0.935 | $0.92 | 640,116 | |
| $0.93 | -0.01 | -1.1% | $0.935 | $0.94 | $0.93 | 721,684 | |
| $0.94 | -0.005 | -0.5% | $0.95 | $0.95 | $0.93 | 609,863 | |
| $0.945 | 0.00 | 0.0% | $0.945 | $0.95 | $0.94 | 697,991 | |
| $0.945 | 0.00 | 0.0% | $0.945 | $0.945 | $0.93 | 333,988 | |
| $0.945 | -0.005 | -0.5% | $0.96 | $0.96 | $0.935 | 1,102,788 | |
| $0.95 | -0.015 | -1.6% | $0.965 | $0.965 | $0.945 | 640,115 |
- Ticker
- ASX:ABG
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 11, 2026
Managing Director Retirement and Succession Plan
Latest deck · Aug 25, 2026
FY2026 Earnings Presentation
Earnings · 29 slides
Latest news
Managing Director Retirement and Succession Plan
Oct 11, 2026
Closed $0.80 (-1.8%) on Oct 12, 2026
Sale of Interest in Storage King Group
Sep 17, 2026
Closed $0.835 (-1.2%) on Sep 18, 2026
FY26 Results Presentation
Aug 24, 2026
Closed $0.905 (+2.3%) on Aug 25, 2026
FY26 Results Announcement
Aug 24, 2026
Closed $0.905 (+2.3%) on Aug 25, 2026
FY26 Annual Report and Appendix 4E
Aug 24, 2026
Closed $0.905 (+2.3%) on Aug 25, 2026
Media Speculation
May 20, 2026
Closed $1.01 (+1.5%) on May 21, 2026
ABG to Internalise Management of ASK
May 17, 2026
Closed $1.01 (-2.4%) on May 18, 2026
HY26 Results Presentation
Feb 23, 2026
Closed $1.06 (-5.8%) on Feb 24, 2026
HY26 Results Announcement
Feb 23, 2026
Closed $1.06 (-5.8%) on Feb 24, 2026
HY26 Appendix 4D and Financial Report
Feb 23, 2026
Closed $1.06 (-5.8%) on Feb 24, 2026
Decks
FY2026 Earnings Presentation
Earnings · 29 slides · Aug 25, 2026
H1 2026 Earnings Presentation
Earnings · 31 slides · Feb 24, 2026
FY2025 Earnings Presentation
Earnings · 30 slides · Aug 25, 2025
Abacus Storage King — FY2025 Earnings Presentation
Earnings · 29 slides · Aug 14, 2025
Abacus Group on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 14 in the last 12 months · 216 in all · newest Oct 11, 2026 · oldest 2015
- Decks
- 33 decks · latest Aug 25, 2026
Where Abacus Group is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:ABG · Home listing · This page | ASX | Australia | AUD |
| Frankfurt:EZO1 | Frankfurt | Germany | EUR |
| LS Exchange:A3ESK4 | LS Exchange | Germany | EUR |
| gettex:EZO1 | gettex | Germany | EUR |
| Lang & Schwarz:A3ESK4 | Lang & Schwarz | Germany | EUR |
| Munich:EZO1 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Abacus Group.