Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 3.290 | 3.440 | 3.270 | 3.440 | 3.305 | 1,134,627 |
| 2024-09-03 | 3.300 | 3.320 | 3.230 | 3.250 | 3.123 | 487,565 |
| 2024-09-02 | 3.360 | 3.380 | 3.270 | 3.280 | 3.152 | 867,366 |
| 2024-08-30 | 3.320 | 3.390 | 3.300 | 3.370 | 3.238 | 540,057 |
| 2024-08-29 | 3.360 | 3.400 | 3.310 | 3.320 | 3.190 | 1,172,017 |
| 2024-08-28 | 3.460 | 3.470 | 3.380 | 3.400 | 3.267 | 817,760 |
| 2024-08-27 | 3.560 | 3.610 | 3.460 | 3.460 | 3.325 | 1,907,104 |
| 2024-08-26 | 3.310 | 3.585 | 3.300 | 3.490 | 3.353 | 2,961,641 |
| 2024-08-23 | 3.100 | 3.130 | 3.080 | 3.120 | 2.998 | 305,400 |
| 2024-08-22 | 3.090 | 3.140 | 3.080 | 3.120 | 2.998 | 352,804 |
| 2024-08-21 | 3.060 | 3.100 | 3.015 | 3.100 | 2.979 | 577,975 |
| 2024-08-20 | 3.120 | 3.120 | 3.020 | 3.050 | 2.931 | 864,085 |
| 2024-08-19 | 3.120 | 3.130 | 3.070 | 3.090 | 2.969 | 610,976 |
| 2024-08-16 | 3.130 | 3.130 | 3.100 | 3.120 | 2.998 | 587,103 |
| 2024-08-15 | 3.100 | 3.120 | 3.080 | 3.100 | 2.979 | 334,615 |
| 2024-08-14 | 3.100 | 3.120 | 3.070 | 3.100 | 2.979 | 522,897 |
| 2024-08-13 | 3.200 | 3.200 | 3.070 | 3.080 | 2.960 | 440,305 |
| 2024-08-12 | 3.120 | 3.160 | 3.080 | 3.150 | 3.027 | 432,096 |
| 2024-08-09 | 3.130 | 3.180 | 3.090 | 3.090 | 2.969 | 832,661 |
| 2024-08-08 | 3.130 | 3.140 | 3.060 | 3.100 | 2.979 | 512,196 |
| 2024-08-07 | 3.050 | 3.140 | 3.020 | 3.120 | 2.998 | 702,055 |
| 2024-08-06 | 2.960 | 3.080 | 2.960 | 3.050 | 2.931 | 913,772 |
| 2024-08-05 | 3.080 | 3.090 | 2.940 | 2.990 | 2.873 | 1,148,315 |
| 2024-08-02 | 3.080 | 3.090 | 3.020 | 3.090 | 2.969 | 822,495 |
| 2024-08-01 | 3.180 | 3.215 | 3.105 | 3.120 | 2.998 | 1,114,208 |
| 2024-07-31 | 3.060 | 3.190 | 3.040 | 3.190 | 3.065 | 3,148,834 |
| 2024-07-30 | 3.000 | 3.070 | 3.000 | 3.070 | 2.950 | 854,132 |
| 2024-07-29 | 3.050 | 3.100 | 3.045 | 3.080 | 2.960 | 674,883 |
| 2024-07-26 | 3.020 | 3.080 | 3.000 | 3.050 | 2.931 | 821,731 |
| 2024-07-25 | 3.010 | 3.025 | 2.990 | 3.010 | 2.892 | 811,745 |
| 2024-07-24 | 2.970 | 3.100 | 2.940 | 3.040 | 2.921 | 1,130,908 |
| 2024-07-23 | 3.000 | 3.030 | 2.990 | 3.010 | 2.892 | 1,089,333 |
| 2024-07-22 | 3.090 | 3.100 | 2.960 | 2.970 | 2.854 | 1,105,261 |
| 2024-07-19 | 2.950 | 3.110 | 2.945 | 3.110 | 2.988 | 1,562,246 |
| 2024-07-18 | 2.950 | 3.020 | 2.920 | 2.950 | 2.835 | 2,127,837 |
| 2024-07-17 | 2.900 | 2.960 | 2.860 | 2.940 | 2.825 | 2,920,429 |
| 2024-07-16 | 3.050 | 3.070 | 2.880 | 2.880 | 2.767 | 3,141,915 |
| 2024-07-15 | 3.260 | 3.280 | 2.850 | 3.070 | 2.950 | 9,692,684 |
| 2024-07-12 | 3.500 | 3.610 | 3.500 | 3.570 | 3.430 | 2,446,839 |
| 2024-07-11 | 3.420 | 3.510 | 3.420 | 3.510 | 3.373 | 535,595 |
| 2024-07-10 | 3.450 | 3.460 | 3.360 | 3.420 | 3.286 | 552,431 |
| 2024-07-09 | 3.490 | 3.530 | 3.450 | 3.460 | 3.325 | 2,269,285 |
| 2024-07-08 | 3.500 | 3.530 | 3.480 | 3.500 | 3.363 | 460,668 |
| 2024-07-05 | 3.460 | 3.500 | 3.420 | 3.500 | 3.363 | 259,333 |
| 2024-07-04 | 3.500 | 3.520 | 3.430 | 3.470 | 3.334 | 397,548 |
| 2024-07-03 | 3.480 | 3.560 | 3.430 | 3.470 | 3.334 | 1,275,130 |
| 2024-07-02 | 3.400 | 3.430 | 3.260 | 3.390 | 3.257 | 1,161,591 |
| 2024-07-01 | 3.460 | 3.480 | 3.380 | 3.440 | 3.305 | 536,825 |
| 2024-06-28 | 3.420 | 3.470 | 3.370 | 3.460 | 3.325 | 649,354 |
| 2024-06-27 | 3.500 | 3.510 | 3.420 | 3.430 | 3.296 | 373,608 |
| 2024-06-26 | 3.550 | 3.550 | 3.450 | 3.510 | 3.373 | 455,529 |
| 2024-06-25 | 3.520 | 3.585 | 3.470 | 3.550 | 3.411 | 607,020 |
| 2024-06-24 | 3.490 | 3.570 | 3.440 | 3.470 | 3.334 | 315,327 |
| 2024-06-21 | 3.520 | 3.560 | 3.460 | 3.490 | 3.353 | 1,659,687 |
| 2024-06-20 | 3.630 | 3.640 | 3.510 | 3.510 | 3.373 | 745,330 |
| 2024-06-19 | 3.580 | 3.650 | 3.560 | 3.650 | 3.507 | 410,462 |
| 2024-06-18 | 3.570 | 3.620 | 3.530 | 3.580 | 3.440 | 379,752 |
| 2024-06-17 | 3.590 | 3.600 | 3.500 | 3.550 | 3.411 | 1,645,406 |
| 2024-06-14 | 3.550 | 3.590 | 3.500 | 3.570 | 3.430 | 559,926 |
| 2024-06-13 | 3.480 | 3.600 | 3.480 | 3.560 | 3.421 | 514,742 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0360 AUD |
| 2026-03-06 | 0.0240 AUD |
| 2025-09-05 | 0.0240 AUD |
| 2025-03-07 | 0.0400 AUD |
| 2024-09-06 | 0.0400 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.