Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.490 | 3.555 | 3.440 | 3.450 | 3.315 | 769,190 |
| 2024-06-11 | 3.500 | 3.550 | 3.470 | 3.500 | 3.363 | 462,304 |
| 2024-06-07 | 3.510 | 3.530 | 3.410 | 3.510 | 3.373 | 290,500 |
| 2024-06-06 | 3.480 | 3.510 | 3.420 | 3.490 | 3.353 | 476,613 |
| 2024-06-05 | 3.350 | 3.480 | 3.340 | 3.450 | 3.315 | 421,423 |
| 2024-06-04 | 3.360 | 3.370 | 3.310 | 3.360 | 3.229 | 711,240 |
| 2024-06-03 | 3.460 | 3.460 | 3.360 | 3.360 | 3.229 | 301,811 |
| 2024-05-31 | 3.350 | 3.450 | 3.345 | 3.440 | 3.305 | 681,088 |
| 2024-05-30 | 3.360 | 3.370 | 3.310 | 3.350 | 3.219 | 442,339 |
| 2024-05-29 | 3.450 | 3.480 | 3.360 | 3.390 | 3.257 | 739,931 |
| 2024-05-28 | 3.510 | 3.530 | 3.430 | 3.440 | 3.305 | 942,917 |
| 2024-05-27 | 3.410 | 3.490 | 3.410 | 3.480 | 3.344 | 538,615 |
| 2024-05-24 | 3.480 | 3.500 | 3.360 | 3.410 | 3.277 | 1,677,852 |
| 2024-05-23 | 3.580 | 3.620 | 3.490 | 3.500 | 3.363 | 680,919 |
| 2024-05-22 | 3.610 | 3.690 | 3.590 | 3.610 | 3.469 | 613,320 |
| 2024-05-21 | 3.600 | 3.640 | 3.580 | 3.610 | 3.469 | 533,101 |
| 2024-05-20 | 3.650 | 3.680 | 3.600 | 3.620 | 3.478 | 472,311 |
| 2024-05-17 | 3.640 | 3.680 | 3.560 | 3.660 | 3.517 | 756,564 |
| 2024-05-16 | 3.620 | 3.730 | 3.560 | 3.710 | 3.565 | 979,382 |
| 2024-05-15 | 3.600 | 3.645 | 3.590 | 3.630 | 3.488 | 1,030,343 |
| 2024-05-14 | 3.670 | 3.700 | 3.580 | 3.620 | 3.478 | 431,272 |
| 2024-05-13 | 3.750 | 3.780 | 3.610 | 3.670 | 3.526 | 984,920 |
| 2024-05-10 | 3.800 | 3.800 | 3.710 | 3.780 | 3.632 | 1,443,057 |
| 2024-05-09 | 3.860 | 3.870 | 3.690 | 3.820 | 3.671 | 1,404,425 |
| 2024-05-08 | 3.890 | 3.960 | 3.860 | 3.890 | 3.738 | 621,549 |
| 2024-05-07 | 3.920 | 3.960 | 3.860 | 3.930 | 3.776 | 536,569 |
| 2024-05-06 | 3.750 | 3.920 | 3.750 | 3.900 | 3.747 | 602,031 |
| 2024-05-03 | 3.690 | 3.740 | 3.640 | 3.730 | 3.584 | 417,453 |
| 2024-05-02 | 3.730 | 3.830 | 3.670 | 3.680 | 3.536 | 790,620 |
| 2024-05-01 | 3.630 | 3.780 | 3.610 | 3.710 | 3.565 | 393,140 |
| 2024-04-30 | 3.640 | 3.760 | 3.600 | 3.710 | 3.565 | 921,846 |
| 2024-04-29 | 3.610 | 3.670 | 3.600 | 3.670 | 3.526 | 473,366 |
| 2024-04-26 | 3.600 | 3.670 | 3.600 | 3.610 | 3.469 | 361,527 |
| 2024-04-24 | 3.600 | 3.630 | 3.590 | 3.600 | 3.459 | 563,290 |
| 2024-04-23 | 3.610 | 3.645 | 3.550 | 3.570 | 3.430 | 723,835 |
| 2024-04-22 | 3.540 | 3.600 | 3.510 | 3.600 | 3.459 | 411,649 |
| 2024-04-19 | 3.560 | 3.560 | 3.460 | 3.500 | 3.363 | 526,364 |
| 2024-04-18 | 3.570 | 3.570 | 3.520 | 3.550 | 3.411 | 326,502 |
| 2024-04-17 | 3.500 | 3.580 | 3.490 | 3.580 | 3.440 | 475,587 |
| 2024-04-16 | 3.510 | 3.540 | 3.450 | 3.520 | 3.382 | 671,640 |
| 2024-04-15 | 3.590 | 3.620 | 3.510 | 3.510 | 3.373 | 495,827 |
| 2024-04-12 | 3.550 | 3.640 | 3.550 | 3.620 | 3.478 | 533,105 |
| 2024-04-11 | 3.510 | 3.570 | 3.490 | 3.550 | 3.411 | 451,270 |
| 2024-04-10 | 3.500 | 3.550 | 3.470 | 3.540 | 3.401 | 1,837,195 |
| 2024-04-09 | 3.540 | 3.560 | 3.520 | 3.530 | 3.392 | 444,378 |
| 2024-04-08 | 3.490 | 3.640 | 3.460 | 3.550 | 3.411 | 865,867 |
| 2024-04-05 | 3.500 | 3.530 | 3.460 | 3.480 | 3.344 | 1,846,687 |
| 2024-04-04 | 3.500 | 3.570 | 3.470 | 3.520 | 3.382 | 1,887,233 |
| 2024-04-03 | 3.570 | 3.585 | 3.440 | 3.540 | 3.401 | 2,423,348 |
| 2024-04-02 | 3.550 | 3.620 | 3.510 | 3.610 | 3.469 | 1,929,067 |
| 2024-03-28 | 3.540 | 3.610 | 3.510 | 3.580 | 3.440 | 783,426 |
| 2024-03-27 | 3.590 | 3.610 | 3.515 | 3.540 | 3.401 | 1,006,972 |
| 2024-03-26 | 3.570 | 3.635 | 3.560 | 3.630 | 3.488 | 903,772 |
| 2024-03-25 | 3.660 | 3.670 | 3.575 | 3.580 | 3.440 | 1,297,550 |
| 2024-03-22 | 3.750 | 3.790 | 3.620 | 3.640 | 3.498 | 1,407,487 |
| 2024-03-21 | 3.730 | 3.800 | 3.635 | 3.800 | 3.651 | 1,928,502 |
| 2024-03-20 | 3.550 | 3.720 | 3.530 | 3.700 | 3.555 | 2,008,038 |
| 2024-03-19 | 3.580 | 3.605 | 3.465 | 3.570 | 3.430 | 2,004,475 |
| 2024-03-18 | 3.470 | 3.610 | 3.380 | 3.570 | 3.430 | 3,575,374 |
| 2024-03-15 | 3.520 | 3.590 | 3.420 | 3.550 | 3.411 | 6,768,591 |
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.