Various chartings for (ABG) ABACUS GROUP:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.945
| ###
| 0.0 |
MAX
| ###
| 40,994,945
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for ABG
|
Weekly    Format Enhanced Daily Prices for ABG    Basic |
End of day Prices (Enhanced format), last 120 Days for (ABG) ABACUS GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.135 |
2024-Mar-18 Mon
| 1.25
| 1.26
| 1.22
| ###
| ###
| 1,136,725
| ###
| 29.3
| 9.1 |
2024-Mar-15 Fri
| 1.225
| 1.26
| ###
| 1.255
| ###
| 3,018,887
| 2.4
| ###
| ### |
2024-Mar-14 Thu
| 1.22
| ###
| 1.2
| 1.23
| 1,262,970
| ###
| 0.8
| ###
| ### |
2024-Mar-13 Wed
| 1.21
| 1.225
| 1.2
| 1.22
| 1,173,276
| ###
| 0.8
| ###
| ### |
2024-Mar-12 Tue
| ###
| 1.225
| ###
| ###
| ###
| ###
| ###
| ###
| 8.9 |
2024-Mar-11 Mon
| ###
| 1.2
| ###
| ###
| 1,145,756
| 1,363,449
| 0.8
| 79.9
| 8.8 |
2024-Mar-08 Fri
| 1.155
| ###
| 1.155
| ###
| 1,130,142
| ###
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.8
| 79.6
| 8.6 |
2024-Mar-06 Wed
| 1.145
| 1.1525
| ###
| ###
| 3,152,587
| 3,605,771
| -0.9
| ###
| 8.4 |
2024-Mar-05 Tue
| 1.155
| ###
| 1.1225
| ###
| ###
| 942,979
| ###
| ###
| 8.5 |
2024-Mar-04 Mon
| ###
| 1.175
| ###
| 1.145
| ###
| ###
| ###
| 82.8
| ### |
2024-Mar-01 Fri
| ###
| ###
| 1.085
| ###
| 629,077
| 699,848
| -1.8
| ###
| ### |
2024-Feb-29 Thu
| ###
| 1.145
| ###
| ###
| ###
| ###
| -1.8
| 18.0
| ### |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 4.6
| ###
| 8.4 |
2024-Feb-27 Tue
| ###
| ###
| 1.0875
| ###
| 685,329
| ###
| ###
| ###
| 8.1 |
2024-Feb-26 Mon
| ###
| ###
| 1.045
| ###
| 1,023,084
| 1,097,257
| 2.3
| 85.7
| 8.1 |
2024-Feb-23 Fri
| 1.055
| ###
| 1.055
| 1.075
| ###
| 647,243
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| ###
| 8.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 1,433,847
| ###
| -0.9
| ###
| 7.8 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.9
| ### |
2024-Feb-19 Mon
| 1.085
| 1.085
| ###
| ###
| ###
| 702,626
| ###
| 20.1
| ### |
2024-Feb-16 Fri
| 1.055
| ###
| 1.055
| ###
| ###
| 2,070,658
| 2.4
| 80.8
| 8.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.8 |
2024-Feb-14 Wed
| ###
| ###
| ###
| 1.045
| ###
| 1,213,143
| ###
| 19.0
| ### |
2024-Feb-13 Tue
| 1.075
| ###
| ###
| ###
| ###
| ###
| ###
| 33.7
| 7.9 |
2024-Feb-12 Mon
| 1.085
| ###
| ###
| 1.075
| ###
| 741,079
| -0.9
| ###
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 8.0 |
2024-Feb-08 Thu
| ###
| 1.0875
| ###
| ###
| ###
| 427,049
| ###
| ###
| 8.0 |
2024-Feb-07 Wed
| ###
| 1.075
| 1.0575
| ###
| 754,358
| ###
| ###
| 64.4
| 7.9 |
2024-Feb-06 Tue
| ###
| ###
| 1.055
| ###
| 481,924
| 512,044
| ###
| ###
| ### |
2024-Feb-05 Mon
| 1.085
| ###
| 1.0575
| ###
| 848,949
| 911,558
| -1.4
| ###
| 7.9 |
2024-Feb-02 Fri
| ###
| 1.0925
| ###
| ###
| 2,159,253
| ###
| ###
| 79.2
| 8.1 |
2024-Feb-01 Thu
| ###
| 1.085
| ###
| 1.075
| ###
| ###
| ###
| ###
| ### |
2024-Jan-31 Wed
| 1.075
| ###
| ###
| ###
| ###
| ###
| ###
| 77.6
| 8.1 |
2024-Jan-30 Tue
| ###
| 1.085
| ###
| 1.075
| ###
| ###
| ###
| 76.7
| ### |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 1,349,324
| ###
| 0.5
| ###
| 7.9 |
2024-Jan-25 Thu
| ###
| 1.0675
| 1.045
| 1.055
| 1,066,584
| 1,126,579
| -0.5
| 28.2
| 7.8 |
2024-Jan-24 Wed
| 1.045
| ###
| 1.045
| 1.055
| ###
| 749,058
| 1.0
| ###
| 7.8 |
2024-Jan-23 Tue
| ###
| ###
| ###
| 1.045
| 709,940
| ###
| ###
| 28.3
| ### |
2024-Jan-22 Mon
| ###
| 1.0675
| ###
| ###
| ###
| 624,621
| ###
| 73.0
| 7.8 |
2024-Jan-19 Fri
| 1.055
| ###
| ###
| ###
| 914,824
| 974,287
| -0.5
| 34.5
| 7.8 |
2024-Jan-18 Thu
| ###
| ###
| 1.055
| 1.055
| 1,203,948
| ###
| ###
| ###
| 7.8 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 714,757
| ###
| -1.3
| 28.4
| 8.1 |
2024-Jan-16 Tue
| ###
| 1.125
| ###
| ###
| ###
| ###
| 0.5
| ###
| ### |
2024-Jan-15 Mon
| ###
| 1.125
| ###
| ###
| ###
| ###
| ###
| ###
| 8.2 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 198,949
| ###
| -0.9
| ###
| ### |
2024-Jan-11 Thu
| ###
| ###
| ###
| 1.125
| ###
| 421,727
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.4
| 33.6
| ### |
2024-Jan-09 Tue
| 1.125
| ###
| ###
| 1.125
| ###
| ###
| ###
| 68.9
| ### |
2024-Jan-08 Mon
| ###
| 1.125
| 1.1125
| ###
| ###
| ###
| ###
| 77.3
| ### |
2024-Jan-05 Fri
| 1.125
| 1.125
| ###
| ###
| ###
| ###
| -0.9
| ###
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| ###
| 1.1275
| ###
| ###
| 576,921
| 643,988
| ###
| ###
| 8.2 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 680,756
| ###
| 0.9
| 76.3
| 8.5 |
2023-Dec-28 Thu
| ###
| 1.155
| ###
| ###
| ###
| ###
| 0.9
| 73.6
| 8.4 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 1,125,181
| ###
| ###
| ###
| 8.8 |
2023-Dec-22 Fri
| 1.2
| 1.21
| ###
| ###
| 969,176
| 1,148,473
| ###
| 11.9
| 8.6 |
2023-Dec-21 Thu
| 1.175
| 1.22
| ###
| ###
| 869,422
| 1,036,785
| 2.6
| 84.7
| 8.9 |
2023-Dec-20 Wed
| 1.2
| 1.225
| ###
| ###
| ###
| ###
| ###
| 66.9
| 8.9 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 1.3
| 74.4
| ### |
2023-Dec-18 Mon
| ###
| 1.185
| 1.155
| ###
| 704,646
| ###
| -0.8
| ###
| ### |
2023-Dec-15 Fri
| ###
| ###
| ###
| 1.175
| ###
| ###
| 3.1
| ###
| ### |
2023-Dec-14 Thu
| ###
| ###
| 1.125
| ###
| 782,725
| 890,349
| ###
| 19.2
| ### |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 586,471
| ###
| ###
| 12.1
| 8.2 |
2023-Dec-12 Tue
| 1.125
| ###
| ###
| ###
| ###
| ###
| -0.4
| 35.8
| ### |
2023-Dec-11 Mon
| ###
| 1.125
| ###
| ###
| 2,001,350
| ###
| ###
| 81.5
| ### |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 831,140
| ###
| ###
| 62.8
| 8.2 |
2023-Dec-07 Thu
| 1.085
| ###
| 1.085
| ###
| 2,702,781
| ###
| 1.8
| ###
| 8.2 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| ###
| 639,084
| 4.3
| ###
| 8.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| ###
| 1,481,952
| -2.8
| 21.8
| 7.8 |
2023-Dec-04 Mon
| ###
| 1.0925
| 1.045
| ###
| ###
| 639,641
| ###
| ###
| 7.9 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 797,144
| 840,986
| -3.3
| ###
| ### |
2023-Nov-30 Thu
| ###
| 1.085
| ###
| 1.085
| ###
| 1,674,881
| ###
| 87.9
| ### |
2023-Nov-29 Wed
| ###
| 1.0725
| ###
| 1.045
| ###
| ###
| 1.5
| 79.2
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| 1.025
| 628,287
| 639,282
| ###
| ###
| 7.6 |
2023-Nov-27 Mon
| 1.055
| 1.055
| 1
| 1
| ###
| 456,228
| ###
| 9.4
| 7.4 |
2023-Nov-24 Fri
| ###
| ###
| 1.025
| ###
| 369,584
| ###
| ###
| 27.2
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 415,926
| 424,244
| ###
| 77.0
| 7.6 |
2023-Nov-22 Wed
| ###
| ###
| 1
| 1
| 403,751
| 411,826
| -3.8
| ###
| 7.4 |
2023-Nov-21 Tue
| ###
| 1.055
| 1.025
| ###
| 440,748
| 458,377
| -0.5
| 33.0
| ### |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 822,443
| ###
| ###
| 19.1
| ### |
2023-Nov-17 Fri
| 1.075
| 1.075
| 1.055
| ###
| 297,872
| ###
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| 1.075
| 1.0425
| 1.075
| 1,155,185
| 1,223,052
| 2.4
| 85.7
| ### |
2023-Nov-15 Wed
| 1.025
| 1.055
| 1.025
| ###
| 1,497,079
| ###
| ###
| 83.2
| 7.8 |
2023-Nov-14 Tue
| ###
| 1.0125
| ###
| ###
| ###
| ###
| 2.6
| ###
| 7.4 |
2023-Nov-13 Mon
| 1
| ###
| ###
| ###
| 513,855
| ###
| ###
| ###
| ### |
2023-Nov-10 Fri
| ###
| 1.025
| 1
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| ###
| 904,747
| ###
| 35.3
| 7.5 |
2023-Nov-08 Wed
| ###
| ###
| ###
| 1.025
| ###
| ###
| ###
| ###
| 7.6 |
2023-Nov-07 Tue
| ###
| ###
| 1.025
| ###
| 1,763,286
| ###
| 0.5
| 71.3
| ### |
2023-Nov-06 Mon
| ###
| 1.045
| 1.0225
| ###
| ###
| 1,011,284
| 0.5
| ###
| ### |
2023-Nov-03 Fri
| ###
| 1.025
| ###
| ###
| 1,144,355
| ###
| ###
| ###
| 7.6 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 636,481
| ###
| ###
| 62.5
| ### |
2023-Nov-01 Wed
| 0.975
| ###
| ###
| ###
| 906,955
| 879,746
| ###
| 73.0
| ### |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| ###
| 959,776
| -2.0
| ###
| ### |
2023-Oct-30 Mon
| 0.975
| ###
| 0.945
| ###
| 1,574,823
| ###
| -1.0
| ###
| 7.1 |
2023-Oct-27 Fri
| ###
| ###
| 0.985
| 0.985
| 1,323,084
| 1,323,084
| -3.0
| ###
| ### |
2023-Oct-26 Thu
| 1.055
| ###
| ###
| ###
| ###
| 2,286,979
| ###
| ###
| 7.5 |
2023-Oct-25 Wed
| 1.055
| ###
| ###
| ###
| 1,548,087
| ###
| 0.5
| 75.3
| ### |
2023-Oct-24 Tue
| ###
| 1.075
| 1.055
| ###
| ###
| 1,386,627
| ###
| 67.4
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| 1.055
| 1,656,943
| ###
| ###
| 33.4
| 7.8 |
2023-Oct-20 Fri
| ###
| ###
| 1.055
| ###
| 1,663,281
| ###
| ###
| ###
| ### |
2023-Oct-19 Thu
| ###
| ###
| 1.055
| ###
| 1,908,045
| 2,022,527
| 0.5
| 73.7
| 7.9 |
2023-Oct-18 Wed
| 1.075
| 1.075
| 1.055
| ###
| 794,086
| ###
| ###
| ###
| ### |
2023-Oct-17 Tue
| ###
| 1.085
| 1.0575
| ###
| ###
| 1,300,383
| ###
| ###
| 7.9 |
2023-Oct-16 Mon
| ###
| 1.075
| 1.045
| ###
| ###
| 786,857
| 1.0
| ###
| ### |
2023-Oct-13 Fri
| ###
| ###
| 1.055
| ###
| ###
| 1,171,682
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| 1.055
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-11 Wed
| ###
| ###
| 1.055
| ###
| 1,470,748
| ###
| ###
| 22.8
| ### |
2023-Oct-10 Tue
| ###
| 1.075
| 1.055
| ###
| 1,336,447
| ###
| ###
| 62.7
| ### |
2023-Oct-09 Mon
| 1.075
| ###
| 1.055
| ###
| 1,702,256
| 1,817,158
| ###
| 28.2
| ### |
2023-Oct-06 Fri
| ###
| 1.0675
| 1.055
| ###
| 2,192,170
| 2,326,440
| ###
| 70.9
| ### |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 1,764,387
| ###
| 1.9
| 83.7
| ### |
2023-Oct-04 Wed
| ###
| 1.045
| ###
| ###
| 1,996,485
| 2,061,370
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| 1.055
| ###
| ###
| 1,520,421
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| 1.045
| ###
| 662,042
| 698,454
| -0.9
| ###
| 7.8 |
2023-Sep-29 Fri
| ###
| 1.055
| ###
| 1.045
| 2,000,455
| 2,095,476
| 0.5
| 67.6
| ### |
2023-Sep-28 Thu
| ###
| 1.055
| ###
| 1.045
| ###
| ###
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| 84.4
| 7.8 |
|
Enhanced    Basic Format Daily Prices for ABG    Bottom |
Basic Prices for ABG
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 20:40:14 thru 2024-03-19 20:40:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|