TipRanks
ABACUS STORAGE KING (AU:SKG)
ASX:SKG
Australian Market
SKG
ABACUS STORAGE KING
RESEARCH TOOLSreports
Want to see AU:SKG full AI Analyst Report?

ABACUS STORAGE KING (SKG) Historical Prices

12 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
1.09
1.11
1.09
1.11
1.11
+1.84%
2,095,929
0.49
Oct 29, 2026
1.07
1.09
1.07
1.09
1.09
+1.40%
824,580
0.19
Oct 28, 2026
1.08
1.10
1.06
1.07
1.07
-1.38%
1,892,683
0.44
Oct 27, 2026
1.09
1.09
1.07
1.09
1.09
+0.46%
1,204,383
0.28
Oct 26, 2026
1.09
1.09
1.06
1.08
1.08
-0.46%
4,258,513
1.01
Oct 23, 2026
1.11
1.11
1.08
1.09
1.09
-0.91%
4,177,359
1.00
Oct 22, 2026
1.08
1.10
1.06
1.10
1.10
+0.92%
3,561,425
0.86
Oct 21, 2026
1.07
1.10
1.07
1.09
1.09
+0.46%
1,016,012
0.25
Oct 20, 2026
1.08
1.08
1.07
1.08
1.08
+0.47%
2,192,650
0.54
Oct 19, 2026
1.05
1.09
1.05
1.08
1.08
+2.87%
2,502,384
0.62
Oct 16, 2026
1.05
1.06
1.04
1.05
1.05
+0.48%
1,810,283
0.45
Oct 15, 2026
1.04
1.04
1.00
1.04
1.04
0.00%
4,972,106
1.25
Oct 14, 2026
1.05
1.06
1.04
1.04
1.04
-0.48%
1,316,235
0.33
Oct 13, 2026
1.06
1.06
1.04
1.05
1.05
-1.88%
1,702,821
0.43
Oct 12, 2026
1.08
1.08
1.05
1.07
1.07
-0.93%
2,129,463
0.54
Oct 09, 2026
1.08
1.09
1.06
1.08
1.08
+0.47%
2,485,318
0.63
Oct 08, 2026
1.07
1.08
1.05
1.07
1.07
+0.47%
2,994,040
0.76
Oct 07, 2026
1.06
1.08
1.05
1.07
1.07
0.00%
3,490,585
0.90
Oct 06, 2026
1.07
1.09
1.05
1.07
1.07
-0.47%
3,687,968
0.96
Oct 05, 2026
1.06
1.08
1.06
1.07
1.07
-0.47%
870,180
0.23
Oct 02, 2026
1.10
1.11
1.07
1.08
1.08
-0.92%
3,248,706
0.85
Oct 01, 2026
1.11
1.11
1.08
1.09
1.09
-2.25%
1,447,702
0.38
Sep 30, 2026
1.07
1.12
1.07
1.11
1.11
+3.74%
7,589,401
2.05
Sep 29, 2026
1.08
1.08
1.06
1.07
1.07
0.00%
1,523,802
0.41
Sep 28, 2026
1.07
1.08
1.05
1.07
1.07
0.00%
3,598,558
0.99
Sep 25, 2026
1.07
1.07
1.05
1.07
1.07
0.00%
2,196,133
0.61
Sep 24, 2026
1.07
1.08
1.06
1.07
1.07
-1.38%
2,785,090
0.78
Sep 23, 2026
1.08
1.10
1.08
1.09
1.09
+0.46%
1,879,541
0.53
Sep 22, 2026
1.08
1.09
1.07
1.08
1.08
-0.46%
2,972,809
0.84
Sep 21, 2026
1.07
1.10
1.06
1.09
1.09
+2.84%
4,200,788
1.21
Sep 18, 2026
1.07
1.08
1.04
1.06
1.06
-1.86%
132,092,438
93.11
Sep 17, 2026
1.08
1.08
1.06
1.08
1.08
-0.46%
1,751,813
1.25
Sep 16, 2026
1.09
1.09
1.08
1.08
1.08
-0.46%
1,099,822
0.77
Sep 15, 2026
1.09
1.09
1.07
1.09
1.09
0.00%
739,048
0.52
Sep 14, 2026
1.08
1.10
1.08
1.09
1.09
-0.46%
1,668,482
1.18
Sep 11, 2026
1.09
1.11
1.09
1.09
1.09
-2.24%
1,559,822
1.11
Sep 10, 2026
1.09
1.12
1.09
1.12
1.12
+0.90%
1,184,988
0.84
Sep 09, 2026
1.11
1.13
1.10
1.11
1.11
-1.78%
659,091
0.46
Sep 08, 2026
1.13
1.14
1.11
1.13
1.13
-1.32%
1,299,584
0.91
Sep 07, 2026
1.14
1.15
1.13
1.14
1.14
+2.70%
837,566
0.58
Sep 04, 2026
1.12
1.13
1.11
1.11
1.11
0.00%
829,341
0.57
Sep 03, 2026
1.13
1.13
1.11
1.11
1.11
-2.20%
720,989
0.50
Sep 02, 2026
1.14
1.15
1.14
1.14
1.14
0.00%
1,370,313
0.96
Sep 01, 2026
1.13
1.15
1.13
1.14
1.14
-0.87%
1,061,884
0.74
Aug 31, 2026
1.15
1.17
1.14
1.15
1.15
0.00%
2,855,082
2.02
Aug 28, 2026
1.14
1.15
1.12
1.15
1.15
+0.88%
1,696,538
1.21
Aug 27, 2026
1.16
1.16
1.13
1.14
1.14
-1.30%
1,336,252
0.97
Aug 26, 2026
1.16
1.17
1.15
1.15
1.15
0.00%
1,690,316
1.22
Aug 25, 2026
1.13
1.17
1.13
1.15
1.15
+2.22%
1,406,109
1.02
Aug 24, 2026
1.13
1.15
1.12
1.13
1.13
-0.44%
1,826,416
1.34
Rows:
50