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 -0.27 |
2024-Nov-01 Fri
| 1.2
| ###
| ###
| 1.185
| ###
| 266,652
| -1.3
| ###
| -4.4 |
2024-Oct-31 Thu
| ###
| 1.22
| ###
| 1.21
| 757,722
| 905,477
| ###
| ###
| ### |
2024-Oct-30 Wed
| 1.185
| 1.2125
| ###
| ###
| 363,979
| ###
| 0.8
| ###
| -4.4 |
2024-Oct-29 Tue
| 1.23
| 1.23
| ###
| 1.2
| 390,353
| 470,375
| ###
| 20.5
| -4.4 |
2024-Oct-28 Mon
| 1.23
| ###
| 1.21
| ###
| 334,876
| 409,385
| -1.2
| 29.7
| -4.5 |
2024-Oct-25 Fri
| 1.23
| 1.255
| 1.2225
| 1.24
| 576,544
| ###
| ###
| ###
| -4.6 |
2024-Oct-24 Thu
| 1.24
| 1.245
| 1.225
| 1.23
| ###
| 1,092,840
| ###
| ###
| -4.6 |
2024-Oct-23 Wed
| 1.25
| 1.27
| 1.24
| 1.245
| 562,321
| ###
| ###
| ###
| ### |
2024-Oct-22 Tue
| 1.25
| 1.2675
| 1.24
| 1.26
| 753,222
| 944,352
| ###
| ###
| ### |
2024-Oct-21 Mon
| 1.27
| 1.275
| 1.24
| 1.255
| 388,245
| ###
| -1.2
| ###
| -4.6 |
2024-Oct-18 Fri
| 1.27
| 1.27
| 1.24
| ###
| ###
| ###
| ###
| 38.1
| -4.7 |
2024-Oct-17 Thu
| 1.24
| 1.275
| 1.24
| 1.27
| ###
| ###
| ###
| ###
| ### |
2024-Oct-16 Wed
| 1.245
| 1.2475
| ###
| 1.24
| 713,151
| ###
| ###
| ###
| -4.6 |
2024-Oct-15 Tue
| 1.21
| 1.25
| 1.2
| 1.25
| ###
| ###
| ###
| 88.1
| ### |
2024-Oct-14 Mon
| 1.23
| 1.23
| 1.21
| ###
| 516,675
| 630,343
| -1.2
| ###
| -4.5 |
2024-Oct-11 Fri
| 1.23
| 1.23
| ###
| 1.225
| ###
| ###
| ###
| 27.8
| ### |
2024-Oct-10 Thu
| 1.23
| ###
| 1.21
| 1.225
| ###
| 991,953
| ###
| ###
| ### |
2024-Oct-09 Wed
| 1.23
| 1.27
| 1.22
| 1.22
| ###
| ###
| ###
| ###
| -4.5 |
2024-Oct-08 Tue
| 1.27
| 1.27
| 1.24
| 1.245
| ###
| ###
| ###
| ###
| ### |
2024-Oct-07 Mon
| 1.27
| 1.2775
| 1.26
| ###
| ###
| ###
| ###
| ###
| -4.7 |
2024-Oct-04 Fri
| 1.28
| 1.285
| 1.26
| 1.28
| 299,883
| ###
| ###
| ###
| ### |
2024-Oct-03 Thu
| 1.24
| 1.29
| 1.24
| 1.29
| ###
| 533,784
| ###
| ###
| -4.8 |
2024-Oct-02 Wed
| ###
| 1.27
| ###
| 1.26
| ###
| ###
| 2.0
| 81.9
| ### |
2024-Oct-01 Tue
| 1.255
| 1.28
| 1.23
| 1.23
| ###
| 1,539,547
| ###
| 20.4
| -4.6 |
2024-Sep-30 Mon
| 1.255
| 1.2875
| 1.23
| ###
| 1,469,787
| ###
| ###
| ###
| -4.6 |
2024-Sep-27 Fri
| ###
| ###
| 1.255
| 1.255
| 1,616,654
| ###
| ###
| 9.6
| -4.6 |
2024-Sep-26 Thu
| ###
| ###
| ###
| ###
| 886,782
| ###
| -2.2
| 13.9
| ### |
2024-Sep-25 Wed
| ###
| 1.345
| 1.325
| ###
| ###
| ###
| 0.4
| 72.3
| -4.9 |
2024-Sep-24 Tue
| ###
| 1.345
| 1.325
| ###
| ###
| 752,953
| -0.7
| 25.6
| -4.9 |
2024-Sep-23 Mon
| ###
| ###
| 1.325
| ###
| 908,925
| ###
| -1.5
| 24.1
| ### |
2024-Sep-20 Fri
| ###
| ###
| ###
| ###
| 6,101,121
| ###
| 2.3
| 83.2
| ### |
2024-Sep-19 Thu
| ###
| ###
| ###
| ###
| ###
| 463,381
| 0.8
| 68.6
| ### |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.4
| 71.7
| -4.9 |
2024-Sep-17 Tue
| ###
| 1.3275
| ###
| 1.325
| ###
| 548,741
| 1.1
| 78.8
| -4.9 |
2024-Sep-16 Mon
| ###
| ###
| 1.3075
| ###
| 516,123
| ###
| ###
| ###
| ### |
2024-Sep-13 Fri
| 1.28
| ###
| 1.28
| ###
| 732,044
| 949,827
| 2.3
| 82.3
| ### |
2024-Sep-12 Thu
| 1.28
| 1.2875
| ###
| 1.27
| 409,483
| ###
| -0.8
| 20.6
| ### |
2024-Sep-11 Wed
| 1.25
| 1.29
| 1.25
| 1.285
| 482,626
| ###
| ###
| 86.2
| ### |
2024-Sep-10 Tue
| 1.27
| 1.2825
| 1.2575
| 1.26
| 725,255
| 921,073
| -0.8
| 30.9
| ### |
2024-Sep-09 Mon
| 1.26
| 1.28
| 1.25
| 1.275
| 772,841
| 977,643
| ###
| 75.0
| -4.7 |
2024-Sep-06 Fri
| 1.26
| 1.28
| 1.245
| 1.27
| ###
| ###
| ###
| 77.7
| ### |
2024-Sep-05 Thu
| 1.24
| 1.26
| 1.2125
| 1.255
| 1,091,970
| 1,349,947
| ###
| 80.8
| -4.6 |
2024-Sep-04 Wed
| 1.24
| 1.24
| ###
| 1.23
| 475,545
| ###
| ###
| 38.8
| -4.6 |
2024-Sep-03 Tue
| 1.22
| 1.25
| ###
| 1.25
| 981,678
| ###
| 2.5
| ###
| ### |
2024-Sep-02 Mon
| 1.22
| 1.225
| 1.2
| ###
| 672,972
| 815,978
| ###
| 33.8
| -4.5 |
2024-Aug-30 Fri
| 1.23
| 1.23
| 1.2
| 1.22
| ###
| 1,779,020
| ###
| ###
| -4.5 |
2024-Aug-29 Thu
| ###
| 1.2275
| ###
| 1.225
| ###
| ###
| ###
| 82.2
| ### |
2024-Aug-28 Wed
| ###
| 1.225
| ###
| ###
| 963,026
| ###
| ###
| 75.8
| ### |
2024-Aug-27 Tue
| ###
| ###
| 1.175
| 1.2
| 1,380,081
| ###
| 0.8
| 76.5
| -4.4 |
2024-Aug-26 Mon
| ###
| 1.185
| ###
| 1.185
| ###
| 2,244,151
| ###
| ###
| -4.4 |
2024-Aug-23 Fri
| ###
| 1.145
| ###
| 1.125
| 1,772,177
| ###
| ###
| ###
| ### |
2024-Aug-22 Thu
| ###
| ###
| ###
| ###
| 696,971
| 764,925
| 0.5
| ###
| -4.1 |
2024-Aug-21 Wed
| ###
| ###
| ###
| 1.085
| ###
| 377,657
| -0.5
| 25.3
| -4.0 |
2024-Aug-20 Tue
| ###
| ###
| ###
| ###
| ###
| 675,657
| -1.4
| ###
| -4.0 |
2024-Aug-19 Mon
| 1.085
| ###
| 1.075
| ###
| 419,288
| 454,927
| ###
| ###
| ### |
2024-Aug-16 Fri
| 1.075
| ###
| ###
| ###
| 597,071
| 646,329
| ###
| ###
| ### |
2024-Aug-15 Thu
| ###
| 1.085
| 1.055
| 1.085
| ###
| 624,671
| 2.4
| ###
| -4.0 |
2024-Aug-14 Wed
| ###
| ###
| 1.0425
| ###
| ###
| 653,259
| ###
| 69.4
| -3.9 |
2024-Aug-13 Tue
| ###
| 1.0625
| ###
| 1.055
| ###
| ###
| 1.4
| ###
| -3.9 |
2024-Aug-12 Mon
| ###
| 1.055
| ###
| ###
| ###
| ###
| -1.0
| ###
| ### |
2024-Aug-09 Fri
| ###
| ###
| ###
| 1.045
| 560,653
| 584,480
| -0.5
| 25.5
| ### |
2024-Aug-08 Thu
| ###
| ###
| ###
| ###
| ###
| 659,188
| -1.9
| ###
| ### |
2024-Aug-07 Wed
| 1.045
| ###
| 1.0425
| 1.055
| ###
| ###
| 1.0
| 70.4
| -3.9 |
2024-Aug-06 Tue
| 1.045
| ###
| 1.025
| 1.045
| 609,723
| ###
| ###
| 58.4
| ### |
2024-Aug-05 Mon
| ###
| ###
| ###
| ###
| 958,650
| ###
| ###
| 55.3
| -3.9 |
2024-Aug-02 Fri
| ###
| 1.0975
| 1.075
| 1.075
| ###
| 836,420
| -1.8
| 23.7
| ### |
2024-Aug-01 Thu
| ###
| ###
| ###
| ###
| 987,248
| 1,088,440
| ###
| 69.4
| -4.1 |
2024-Jul-31 Wed
| ###
| 1.1125
| ###
| ###
| 1,660,583
| ###
| ###
| 56.4
| -4.1 |
2024-Jul-30 Tue
| ###
| ###
| ###
| ###
| 642,184
| ###
| -1.3
| 25.4
| -4.1 |
2024-Jul-29 Mon
| ###
| 1.1275
| ###
| ###
| 268,084
| 299,248
| 0.4
| 74.2
| -4.1 |
2024-Jul-26 Fri
| ###
| ###
| ###
| ###
| 546,142
| 603,486
| 0.5
| ###
| ### |
2024-Jul-25 Thu
| ###
| ###
| ###
| ###
| 1,423,544
| 1,569,457
| ###
| 33.2
| -4.1 |
2024-Jul-24 Wed
| ###
| ###
| ###
| ###
| 639,648
| ###
| ###
| 18.6
| -4.1 |
2024-Jul-23 Tue
| 1.155
| 1.155
| 1.125
| 1.125
| ###
| ###
| ###
| 16.9
| ### |
2024-Jul-22 Mon
| 1.155
| 1.1575
| ###
| ###
| ###
| 551,874
| ###
| 27.8
| -4.2 |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
| 853,747
| 979,674
| 0.9
| 74.7
| ### |
2024-Jul-18 Thu
| 1.145
| ###
| 1.1425
| ###
| 634,844
| ###
| ###
| 76.5
| ### |
2024-Jul-17 Wed
| ###
| ###
| ###
| ###
| ###
| 1,772,189
| ###
| ###
| -4.2 |
2024-Jul-16 Tue
| ###
| ###
| ###
| 1.145
| ###
| 2,195,270
| ###
| ###
| ### |
2024-Jul-15 Mon
| ###
| 1.175
| 1.155
| ###
| 308,622
| 359,544
| -0.4
| 33.9
| -4.3 |
2024-Jul-12 Fri
| 1.145
| ###
| ###
| ###
| 637,971
| ###
| ###
| 72.3
| ### |
2024-Jul-11 Thu
| ###
| 1.145
| 1.125
| ###
| 476,989
| 541,382
| 0.9
| ###
| -4.2 |
2024-Jul-10 Wed
| 1.125
| ###
| ###
| ###
| 856,976
| 957,670
| -0.4
| ###
| -4.1 |
2024-Jul-09 Tue
| 1.125
| ###
| 1.125
| ###
| 290,440
| 328,923
| 0.4
| 73.2
| -4.2 |
2024-Jul-08 Mon
| ###
| ###
| ###
| ###
| 652,758
| ###
| ###
| 71.3
| -4.2 |
2024-Jul-05 Fri
| 1.125
| ###
| ###
| ###
| ###
| ###
| 0.4
| 70.2
| -4.2 |
2024-Jul-04 Thu
| ###
| ###
| ###
| 1.125
| ###
| ###
| 0.4
| ###
| ### |
2024-Jul-03 Wed
| ###
| ###
| ###
| ###
| 849,787
| ###
| ###
| 19.3
| ### |
2024-Jul-02 Tue
| ###
| ###
| ###
| 1.125
| ###
| 577,549
| ###
| 24.8
| ### |
2024-Jul-01 Mon
| ###
| ###
| ###
| ###
| 345,740
| ###
| ###
| ###
| ### |
2024-Jun-28 Fri
| ###
| ###
| ###
| 1.155
| 1,952,670
| 2,240,688
| ###
| ###
| -4.3 |
2024-Jun-27 Thu
| ###
| ###
| ###
| ###
| 1,034,250
| 1,217,829
| ###
| ###
| -4.4 |
2024-Jun-26 Wed
| ###
| ###
| 1.175
| ###
| 682,126
| ###
| -0.8
| ###
| ### |
2024-Jun-25 Tue
| ###
| 1.2
| 1.1725
| ###
| 776,984
| ###
| 1.3
| 75.9
| -4.4 |
2024-Jun-24 Mon
| ###
| ###
| ###
| 1.175
| ###
| ###
| -0.4
| 46.8
| ### |
2024-Jun-21 Fri
| ###
| 1.185
| ###
| ###
| 1,623,948
| 1,904,079
| 1.7
| 80.1
| ### |
2024-Jun-20 Thu
| ###
| 1.1775
| ###
| ###
| 523,628
| 606,753
| ###
| ###
| ### |
2024-Jun-19 Wed
| ###
| ###
| 1.125
| 1.145
| ###
| ###
| ###
| 32.9
| ### |
2024-Jun-18 Tue
| ###
| ###
| ###
| ###
| 1,057,278
| 1,207,940
| 0.9
| 75.5
| ### |
2024-Jun-17 Mon
| ###
| 1.145
| ###
| ###
| 677,021
| 766,726
| ###
| 73.7
| -4.2 |
2024-Jun-14 Fri
| ###
| ###
| 1.125
| ###
| 780,048
| ###
| -0.9
| ###
| -4.2 |
2024-Jun-13 Thu
| ###
| 1.155
| 1.125
| ###
| 806,022
| ###
| ###
| ###
| ### |
2024-Jun-12 Wed
| ###
| ###
| ###
| ###
| 555,626
| ###
| ###
| 80.4
| -4.2 |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 26.0
| -4.1 |
2024-Jun-07 Fri
| ###
| 1.1725
| ###
| ###
| 712,050
| ###
| ###
| ###
| ### |
2024-Jun-06 Thu
| ###
| ###
| 1.145
| ###
| 482,787
| ###
| ###
| 69.5
| ### |
2024-Jun-05 Wed
| ###
| 1.175
| ###
| ###
| ###
| 658,855
| ###
| 93.0
| ### |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -3.4
| 16.6
| -4.1 |
2024-Jun-03 Mon
| ###
| ###
| 1.1325
| 1.145
| ###
| ###
| ###
| ###
| ### |
2024-May-31 Fri
| ###
| 1.145
| ###
| ###
| 1,522,770
| ###
| ###
| 28.2
| ### |
2024-May-30 Thu
| ###
| 1.155
| ###
| ###
| ###
| ###
| ###
| ###
| -4.2 |
2024-May-29 Wed
| ###
| ###
| 1.1325
| 1.145
| 603,029
| 697,252
| ###
| ###
| ### |
2024-May-28 Tue
| ###
| 1.1825
| ###
| 1.175
| ###
| ###
| 0.9
| 79.4
| ### |
2024-May-27 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-May-24 Fri
| 1.155
| ###
| ###
| 1.155
| 619,088
| 711,951
| ###
| ###
| -4.3 |
2024-May-23 Thu
| ###
| ###
| ###
| 1.155
| 406,956
| ###
| ###
| 71.1
| -4.3 |
2024-May-22 Wed
| 1.145
| 1.1625
| 1.145
| ###
| ###
| ###
| ###
| ###
| ### |
2024-May-21 Tue
| 1.145
| ###
| 1.1325
| ###
| ###
| ###
| -0.9
| ###
| ### |
2024-May-20 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-May-17 Fri
| ###
| ###
| ###
| ###
| 307,655
| ###
| -0.9
| ###
| ### |
|
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 2024-11-04 08:38:44 thru 2024-11-04 08:38:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|