Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-May-21 05:32:17 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ABP) ABACUS PROPERTY GROUP Daily Prices Page 9...

     Prev Section TOC    Company Info for ABP    Limits Next Section


Company Details for (ABP) ABACUS PROPERTY GROUP

Listing Code ABP
Listing Name ABACUS PROPERTY GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name ABACUS PROPERTY GRP.
ISIN Security UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code AU000000ABP9


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for ABP .. Wednesday 9th August 2023

ABP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 34,981,621 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ABP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

225 Days for (ABP) ABACUS PROPERTY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Mar-30 Wed ### 2.975 ### ### 710,956 1,057,547 ### ### 0.0
2016-Mar-29 Tue ### ### ### ### ### ### 0.0
2016-Mar-24 Thu ### ### ### ### 299,348 0 71.5 71.5 0.0
2016-Mar-23 Wed ### ### ### ### ### ### 0.0
2016-Mar-22 Tue ### ### ### ### ### ### 0.0
2016-Mar-21 Mon ### 3.045 3 3 ### ### 0.2
2016-Mar-18 Fri ### ### 3 ### 1,653,425 ### ### ### 0.0
2016-Mar-17 Thu ### ### 3 ### 1,764,577 ### ### ### 0.0
2016-Mar-16 Wed ### ### ### ### 741,745 0 ### ### 0.0
2016-Mar-15 Tue ### 2.985 ### ### 517,828 772,858 40.7 40.7 0.0
2016-Mar-14 Mon ### ### ### ### 525,147 0 82.6 82.6 0.0
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu ### ### ### ### ### ### 0.0
2016-Mar-09 Wed ### ### ### ### 459,620 0 ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 730,658 0 81.5 81.5 0.0
2016-Mar-07 Mon ### ### ### ### 29.1 29.1 0.0
2016-Mar-04 Fri ### ### ### ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue 2.88 ### 2.88 ### 1,424,548 2,051,349 76.1 76.1 0.0
2016-Feb-29 Mon 2.88 ### 2.86 ### 1,094,080 ### ### ### 0.0
2016-Feb-26 Fri 2.88 ### 2.87 2.88 890,955 1,278,520 69.3 69.3 0.2
2016-Feb-25 Thu ### ### 2.87 2.87 18.5 18.5 ###
2016-Feb-24 Wed ### ### 2.885 ### 713,551 ### 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### ### ### 0.0
2016-Feb-22 Mon ### ### ### ### 453,059 0 82.5 82.5 0.0
2016-Feb-19 Fri ### ### ### ### 607,446 0 28.7 28.7 0.0
2016-Feb-18 Thu ### ### ### ### ### ### 0.0
2016-Feb-17 Wed ### 3 ### ### 520,045 ### 16.6 16.6 0.0
2016-Feb-16 Tue ### ### ### ### 968,144 0 ### ### 0.0
2016-Feb-15 Mon ### ### 2.87 ### 81.9 81.9 0.0
2016-Feb-12 Fri 2.89 ### 2.87 2.87 892,428 ### 33.3 33.3 ###
2016-Feb-11 Thu ### ### 2.87 ### 70.2 70.2 0.0
2016-Feb-10 Wed 2.87 ### 2.83 2.88 ### ### 0.2
2016-Feb-09 Tue ### ### 2.85 2.85 27.3 27.3 ###
2016-Feb-08 Mon ### ### ### ### 459,956 0 ### ### 0.0
2016-Feb-05 Fri ### ### ### ### 26.3 26.3 0.0
2016-Feb-04 Thu 3 ### ### ### 638,820 0 ### ### 0.0
2016-Feb-03 Wed ### ### ### ### 35.8 35.8 0.0
2016-Feb-02 Tue ### ### 3 3 ### ### 0.2
2016-Feb-01 Mon ### ### ### ### 794,478 0 ### ### 0.0
2016-Jan-29 Fri ### ### ### ### ### ### 0.0
2016-Jan-28 Thu ### ### ### ### 781,781 0 68.6 68.6 0.0
2016-Jan-27 Wed ### ### 3 ### 1,237,321 1,855,981 36.9 36.9 0.0
2016-Jan-25 Mon ### ### ### ### ### ### 0.0
2016-Jan-22 Fri 3 ### ### ### 963,256 0 ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 20.0 20.0 0.0
2016-Jan-20 Wed ### ### ### ### 1,108,243 0 ### ### 0.0
2016-Jan-19 Tue ### 3.055 ### ### 79.3 79.3 0.0
2016-Jan-18 Mon ### 3 2.87 ### 82.8 82.8 0.0
2016-Jan-15 Fri ### ### ### ### ### ### 0.0
2016-Jan-14 Thu ### 3.2 ### ### 32.3 32.3 0.0
2016-Jan-13 Wed ### ### ### ### 318,171 0 86.2 86.2 0.0
2016-Jan-12 Tue ### ### ### ### ### ### 0.0
2016-Jan-11 Mon ### ### ### ### 763,722 0 ### ### 0.0
2016-Jan-08 Fri ### 3.2 ### ### 78.2 78.2 0.0
2016-Jan-07 Thu 3.23 3.24 ### ### 29.8 29.8 0.0
2016-Jan-06 Wed 3.23 3.23 3.155 3.23 80.3 80.3 ###
2016-Jan-05 Tue 3.21 3.23 ### ### ### ### 0.0
2016-Jan-04 Mon 3.2 3.27 3.185 3.23 ### ### ###
2015-Dec-31 Thu 3.28 3.28 3.2 3.2 11.0 11.0 0.2
2015-Dec-30 Wed ### ### ### 3.25 ### ### 0.2
2015-Dec-29 Tue ### 3.27 ### 3.24 987,243 1,614,142 87.5 87.5 ###
2015-Dec-24 Thu ### ### ### ### 84.0 84.0 0.0
2015-Dec-23 Wed ### ### ### ### 832,372 0 19.3 19.3 0.0
2015-Dec-22 Tue ### ### ### ### 77.3 77.3 0.0
2015-Dec-21 Mon ### ### ### ### 741,520 0 ### ### 0.0
2015-Dec-18 Fri ### ### 3 ### 1,168,871 ### 79.7 79.7 0.0
2015-Dec-17 Thu ### ### ### ### 1,584,120 0 ### ### 0.0
2015-Dec-16 Wed ### ### 2.945 ### 1,089,453 ### ### ### 0.0
2015-Dec-15 Tue ### ### ### ### 868,978 0 ### ### 0.0
2015-Dec-14 Mon ### ### ### ### 1,306,248 0 37.9 37.9 0.0
2015-Dec-11 Fri ### ### ### ### 73.9 73.9 0.0
2015-Dec-10 Thu ### ### ### ### 78.1 78.1 0.0
2015-Dec-09 Wed ### ### ### ### 1,261,356 0 70.8 70.8 0.0
2015-Dec-08 Tue ### ### ### 3 ### ### 0.2
2015-Dec-07 Mon ### 3 ### ### 778,070 ### ### ### 0.0
2015-Dec-04 Fri ### ### 2.87 ### 1,179,082 1,691,982 72.1 72.1 0.0
2015-Dec-03 Thu ### ### ### ### 67.1 67.1 0.0
2015-Dec-02 Wed ### ### ### ### ### ### 0.0
2015-Dec-01 Tue ### 3 ### ### ### ### 0.0
2015-Nov-30 Mon ### ### ### ### ### ### 0.0
2015-Nov-27 Fri ### 3 ### ### ### ### 0.0
2015-Nov-26 Thu ### ### ### ### 841,083 0 ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 497,681 0 19.1 19.1 0.0
2015-Nov-24 Tue ### ### ### ### 480,971 0 ### ### 0.0
2015-Nov-23 Mon ### ### ### ### ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 727,984 0 11.5 11.5 0.0
2015-Nov-19 Thu ### ### ### ### 73.1 73.1 0.0
2015-Nov-18 Wed ### ### ### ### 676,758 0 ### ### 0.0
2015-Nov-17 Tue ### ### ### ### 593,448 0 ### ### 0.0
2015-Nov-16 Mon ### 2.985 ### ### 644,142 961,381 ### ### 0.0
2015-Nov-13 Fri ### 3 ### ### 76.0 76.0 0.0
2015-Nov-12 Thu ### ### 2.985 ### ### ### 0.0
2015-Nov-11 Wed ### ### 3 ### ### ### 0.0
2015-Nov-10 Tue ### ### ### ### 1,162,246 0 ### ### 0.0
2015-Nov-09 Mon ### 3.175 ### ### ### ### 0.0
2015-Nov-06 Fri ### ### ### ### 67.0 67.0 0.0
2015-Nov-05 Thu 3.2 3.21 ### ### 271,682 436,049 27.4 27.4 0.0
2015-Nov-04 Wed 3.28 3.29 ### ### 849,325 ### ### ### 0.0
2015-Nov-03 Tue 3.24 3.27 ### 3.25 682,750 ### 72.1 72.1 0.2
2015-Nov-02 Mon 3.28 3.28 3.2 3.22 ### ### 0.2
2015-Oct-30 Fri 3.25 3.28 3.23 3.27 ### ### ###
2015-Oct-29 Thu 3.28 ### 3.25 3.26 391,570 ### 35.7 35.7 0.2
2015-Oct-28 Wed 3.26 ### 3.25 3.25 268,422 436,185 33.7 33.7 0.2
2015-Oct-27 Tue 3.26 3.285 3.24 3.25 ### ### 0.2
2015-Oct-26 Mon 3.25 3.27 3.23 3.24 430,327 ### ### ### ###
2015-Oct-23 Fri ### 3.24 ### 3.23 ### ### ###
2015-Oct-22 Thu ### ### ### ### 703,553 0 ### ### 0.0
2015-Oct-21 Wed 3.2 3.21 ### ### 717,848 1,152,146 13.4 13.4 0.0
2015-Oct-20 Tue ### 3.22 ### 3.2 528,649 851,124 75.7 75.7 0.2
2015-Oct-19 Mon 3.21 3.24 3.185 ### 487,141 1,564,940 33.1 33.1 0.0
2015-Oct-16 Fri 3.23 3.27 3.2 3.21 27.4 27.4 ###
2015-Oct-15 Thu 3.2 3.23 ### 3.2 725,775 1,172,126 64.6 64.6 0.2
2015-Oct-14 Wed ### 3.2 ### ### 464,377 ### 69.9 69.9 0.0
2015-Oct-13 Tue 3.22 3.24 ### ### 24.9 24.9 0.0
2015-Oct-12 Mon 3.25 3.27 3.21 3.22 ### ### 0.2
2015-Oct-09 Fri ### ### 3.26 3.29 ### ### ###
2015-Oct-08 Thu ### 3.41 3.27 3.27 ### ### ###
2015-Oct-07 Wed ### ### ### ### 990,529 0 ### ### 0.0
2015-Oct-06 Tue ### ### 3.285 ### ### ### 0.0
2015-Oct-05 Mon 3.21 3.29 3.21 3.28 84.1 84.1 0.2
2015-Oct-02 Fri 3.22 3.26 ### 3.2 ### ### 0.2
2015-Oct-01 Thu ### 3.26 ### 3.26 87.2 87.2 0.2
2015-Sep-30 Wed ### ### ### ### ### ### 0.0
2015-Sep-29 Tue ### 3.125 ### ### 38.6 38.6 0.0
2015-Sep-28 Mon ### ### ### ### 516,974 0 ### ### 0.0
2015-Sep-25 Fri ### ### ### ### 695,823 0 ### ### 0.0
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### ### ### 677,054 0 ### ### 0.0
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon ### ### ### ### ### ### 0.0
2015-Sep-18 Fri ### ### ### ### 1,278,646 0 80.3 80.3 0.0
2015-Sep-17 Thu 3.21 3.22 ### ### 14.2 14.2 0.0
2015-Sep-16 Wed ### ### ### ### ### ### 0.0
2015-Sep-15 Tue ### ### ### ### ### ### 0.0
2015-Sep-14 Mon ### ### 3.055 ### 754,987 1,153,242 34.3 34.3 0.0
2015-Sep-11 Fri ### ### 3.055 ### ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 25.3 25.3 0.0
2015-Sep-09 Wed ### 3.175 ### ### ### ### 0.0
2015-Sep-08 Tue ### ### ### ### ### ### 0.0
2015-Sep-07 Mon ### ### 3 ### 33.0 33.0 0.0
2015-Sep-04 Fri ### ### 3 ### 1,069,342 ### ### ### 0.0
2015-Sep-03 Thu ### ### 3 ### 38.5 38.5 0.0
2015-Sep-02 Wed ### ### ### ### 852,257 0 74.0 74.0 0.0
2015-Sep-01 Tue ### ### 3 ### 568,842 ### ### ### 0.0
2015-Aug-31 Mon 3 ### 3 ### 86.5 86.5 0.0
2015-Aug-28 Fri ### ### 3 ### ### ### 0.0
2015-Aug-27 Thu ### ### ### ### 73.0 73.0 0.0
2015-Aug-26 Wed ### ### ### ### 61.0 61.0 0.0
2015-Aug-25 Tue 2.81 ### 2.81 ### 1,769,122 ### ### ### 0.0
2015-Aug-24 Mon 2.85 ### ### 2.87 1,188,282 0 88.5 88.5 ###
2015-Aug-21 Fri ### ### 2.86 2.89 14.8 14.8 ###
2015-Aug-20 Thu ### ### ### ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 487,326 0 ### ### 0.0
2015-Aug-18 Tue ### ### 2.955 ### ### ### 0.0
2015-Aug-17 Mon 3 ### ### ### 79.5 79.5 0.0
2015-Aug-14 Fri ### ### 3 3 ### ### 0.2
2015-Aug-13 Thu ### ### 3 ### ### ### 0.0
2015-Aug-12 Wed ### ### ### ### ### ### 0.0
2015-Aug-11 Tue ### ### ### ### 24.3 24.3 0.0
2015-Aug-10 Mon ### ### ### ### 82.4 82.4 0.0
2015-Aug-07 Fri ### ### ### ### ### ### 0.0
2015-Aug-06 Thu 3.23 3.24 ### ### 589,375 954,787 12.5 12.5 0.0
2015-Aug-05 Wed 3.27 3.27 ### 3.24 1,025,456 1,676,620 ### ### ###
2015-Aug-04 Tue ### ### 3.085 3.28 1,093,220 ### ### ### 0.2
2015-Aug-03 Mon ### ### ### ### 535,425 0 ### ### 0.0
2015-Jul-31 Fri ### ### ### ### 986,523 0 86.2 86.2 0.0
2015-Jul-30 Thu ### ### ### ### 28.9 28.9 0.0
2015-Jul-29 Wed ### ### ### ### 836,286 0 ### ### 0.0
2015-Jul-28 Tue ### ### ### ### ### ### 0.0
2015-Jul-27 Mon 2.88 ### 2.87 ### 257,156 ### ### ### 0.0
2015-Jul-24 Fri ### ### 2.88 ### 518,883 ### 27.0 27.0 0.0
2015-Jul-23 Thu ### ### ### ### ### ### 0.0
2015-Jul-22 Wed ### ### ### ### 20.2 20.2 0.0
2015-Jul-21 Tue ### ### ### ### 81.1 81.1 0.0
2015-Jul-20 Mon 3 ### ### ### 24.5 24.5 0.0
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu 3 ### ### ### 78.6 78.6 0.0
2015-Jul-15 Wed ### ### ### ### 424,480 0 ### ### 0.0
2015-Jul-14 Tue 2.86 ### 2.86 ### 88.9 88.9 0.0
2015-Jul-13 Mon 2.89 ### 2.85 2.85 447,323 ### ### ### ###
2015-Jul-10 Fri ### 2.925 2.88 2.89 31.2 31.2 ###
2015-Jul-09 Thu 2.87 ### 2.825 2.89 ### ### ###
2015-Jul-08 Wed ### ### 2.89 2.89 ### ### ###
2015-Jul-07 Tue 2.85 ### 2.85 ### 605,452 ### 90.1 90.1 0.0
2015-Jul-06 Mon 2.85 2.88 2.78 2.86 617,089 ### 77.7 77.7 0.2
2015-Jul-03 Fri ### ### 2.925 ### ### ### 0.0
2015-Jul-02 Thu ### ### ### ### 599,046 0 78.5 78.5 0.0
2015-Jul-01 Wed 2.89 ### 2.885 ### 853,880 1,231,721 ### ### 0.0
2015-Jun-30 Tue ### ### 2.89 ### 1,426,255 ### 22.3 22.3 0.0
2015-Jun-29 Mon ### ### 2.885 ### 45.9 45.9 0.0
2015-Jun-26 Fri ### ### ### ### 1,164,277 0 ### ### 0.0
2015-Jun-25 Thu ### ### ### ### 25.1 25.1 0.0
2015-Jun-24 Wed ### ### ### ### ### ### 0.0
2015-Jun-23 Tue ### ### ### ### 673,751 0 84.7 84.7 0.0
2015-Jun-22 Mon ### ### ### ### 422,583 0 73.3 73.3 0.0
2015-Jun-19 Fri ### ### ### ### 1,938,178 0 92.3 92.3 0.0
2015-Jun-18 Thu ### ### ### ### 29.7 29.7 0.0
2015-Jun-17 Wed 3 3 ### ### ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 78.6 78.6 0.0
2015-Jun-15 Mon ### ### ### ### ### ### 0.0
2015-Jun-12 Fri 2.86 ### 2.86 ### 89.7 89.7 0.0
2015-Jun-11 Thu 2.87 2.88 2.85 2.86 645,420 1,849,128 26.5 26.5 0.2
2015-Jun-10 Wed 2.85 2.88 ### 2.87 ### ### ###
2015-Jun-09 Tue 2.86 2.89 2.84 2.85 721,250 2,066,381 ### ### ###
2015-Jun-05 Fri 2.86 2.87 2.84 2.86 589,552 1,683,170 ### ### 0.2
2015-Jun-04 Thu 2.89 ### 2.85 2.86 ### ### 0.2
2015-Jun-03 Wed 2.83 2.89 2.83 2.89 935,454 ### ### ### ###
2015-Jun-02 Tue ### ### 2.83 2.83 ### ### 0.2
2015-Jun-01 Mon ### ### 2.82 ### 1,021,048 1,439,677 77.1 77.1 0.0
2015-May-29 Fri 2.88 ### 2.86 ### 1,619,178 2,315,424 ### ### 0.0
2015-May-28 Thu 2.89 2.89 2.86 2.87 920,677 2,646,946 26.9 26.9 ###
2015-May-27 Wed 2.86 ### 2.85 2.88 ### ### 0.2
2015-May-26 Tue 2.87 2.89 2.85 2.87 ### ### ###
2015-May-25 Mon 2.86 ### 2.86 2.87 ### ### ###
2015-May-22 Fri 2.89 2.89 2.86 2.87 ### ### ###
2015-May-21 Thu 2.85 ### 2.85 2.85 ### ### ###
2015-May-20 Wed 2.87 2.89 2.85 2.86 30.5 30.5 0.2
2015-May-19 Tue ### ### 2.87 2.88 24.2 24.2 0.2
2015-May-18 Mon ### ### ### ### 704,989 0 37.2 37.2 0.0
2015-May-15 Fri ### ### ### ### ### ### 0.0
2015-May-14 Thu ### ### ### ### ### ### 0.0
2015-May-13 Wed ### ### ### ### 819,458 0 70.3 70.3 0.0
2015-May-12 Tue ### ### ### ### 646,729 0 73.7 73.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     Prev Section 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 2024-05-21 05:32:17 thru 2024-05-21 05:32:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000