Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.400 | 3.780 | 3.240 | 3.550 | 3.411 | 10,574,676 |
| 2024-03-13 | 4.440 | 4.465 | 4.310 | 4.330 | 4.161 | 1,165,450 |
| 2024-03-12 | 4.440 | 4.460 | 4.400 | 4.430 | 4.257 | 879,389 |
| 2024-03-11 | 4.510 | 4.510 | 4.380 | 4.400 | 4.228 | 577,980 |
| 2024-03-08 | 4.520 | 4.560 | 4.460 | 4.520 | 4.343 | 1,190,999 |
| 2024-03-07 | 4.420 | 4.520 | 4.400 | 4.510 | 4.334 | 987,078 |
| 2024-03-06 | 4.610 | 4.610 | 4.330 | 4.410 | 4.237 | 969,169 |
| 2024-03-05 | 4.490 | 4.645 | 4.420 | 4.630 | 4.449 | 2,145,248 |
| 2024-03-04 | 4.460 | 4.570 | 4.390 | 4.390 | 4.218 | 1,426,316 |
| 2024-03-01 | 4.510 | 4.510 | 4.290 | 4.340 | 4.170 | 2,042,410 |
| 2024-02-29 | 4.330 | 4.570 | 4.290 | 4.550 | 4.372 | 3,087,122 |
| 2024-02-28 | 4.600 | 4.620 | 4.480 | 4.490 | 4.314 | 1,546,245 |
| 2024-02-27 | 4.640 | 4.800 | 4.540 | 4.600 | 4.420 | 2,156,322 |
| 2024-02-26 | 4.350 | 4.750 | 4.330 | 4.620 | 4.439 | 4,447,150 |
| 2024-02-23 | 3.960 | 4.620 | 3.955 | 4.530 | 4.353 | 8,146,614 |
| 2024-02-22 | 3.810 | 3.880 | 3.770 | 3.820 | 3.671 | 1,075,975 |
| 2024-02-21 | 3.820 | 3.870 | 3.770 | 3.820 | 3.671 | 3,515,835 |
| 2024-02-20 | 3.840 | 3.925 | 3.790 | 3.860 | 3.709 | 944,523 |
| 2024-02-19 | 3.930 | 3.960 | 3.865 | 3.880 | 3.728 | 1,526,067 |
| 2024-02-16 | 3.960 | 4.010 | 3.900 | 3.920 | 3.767 | 942,374 |
| 2024-02-15 | 3.910 | 4.000 | 3.910 | 3.970 | 3.815 | 842,412 |
| 2024-02-14 | 3.900 | 3.975 | 3.840 | 3.900 | 3.747 | 1,269,530 |
| 2024-02-13 | 3.970 | 4.030 | 3.930 | 3.950 | 3.795 | 581,689 |
| 2024-02-12 | 4.020 | 4.080 | 3.975 | 3.980 | 3.824 | 464,825 |
| 2024-02-09 | 4.070 | 4.090 | 3.970 | 4.020 | 3.863 | 711,954 |
| 2024-02-08 | 4.050 | 4.210 | 4.005 | 4.070 | 3.911 | 1,403,897 |
| 2024-02-07 | 3.870 | 4.040 | 3.870 | 4.000 | 3.843 | 1,553,621 |
| 2024-02-06 | 3.820 | 3.880 | 3.810 | 3.860 | 3.709 | 593,165 |
| 2024-02-05 | 3.800 | 3.870 | 3.780 | 3.860 | 3.709 | 341,462 |
| 2024-02-02 | 3.820 | 3.845 | 3.770 | 3.820 | 3.671 | 584,479 |
| 2024-02-01 | 3.850 | 3.850 | 3.720 | 3.820 | 3.671 | 380,748 |
| 2024-01-31 | 3.740 | 3.860 | 3.700 | 3.840 | 3.690 | 511,988 |
| 2024-01-30 | 3.740 | 3.860 | 3.740 | 3.760 | 3.613 | 432,911 |
| 2024-01-29 | 3.740 | 3.795 | 3.720 | 3.770 | 3.622 | 459,181 |
| 2024-01-25 | 3.710 | 3.750 | 3.700 | 3.750 | 3.603 | 216,730 |
| 2024-01-24 | 3.680 | 3.715 | 3.675 | 3.710 | 3.565 | 211,014 |
| 2024-01-23 | 3.670 | 3.730 | 3.645 | 3.700 | 3.555 | 483,740 |
| 2024-01-22 | 3.700 | 3.720 | 3.645 | 3.660 | 3.517 | 570,126 |
| 2024-01-19 | 3.760 | 3.770 | 3.690 | 3.720 | 3.574 | 267,610 |
| 2024-01-18 | 3.800 | 3.800 | 3.680 | 3.730 | 3.584 | 512,944 |
| 2024-01-17 | 3.630 | 3.810 | 3.630 | 3.750 | 3.603 | 583,428 |
| 2024-01-16 | 3.630 | 3.730 | 3.630 | 3.720 | 3.574 | 444,377 |
| 2024-01-15 | 3.710 | 3.710 | 3.655 | 3.700 | 3.555 | 72,242 |
| 2024-01-12 | 3.710 | 3.730 | 3.680 | 3.720 | 3.574 | 1,377,963 |
| 2024-01-11 | 3.790 | 3.790 | 3.695 | 3.700 | 3.555 | 1,192,484 |
| 2024-01-10 | 3.750 | 3.810 | 3.720 | 3.770 | 3.622 | 613,118 |
| 2024-01-09 | 3.730 | 3.800 | 3.710 | 3.710 | 3.565 | 242,217 |
| 2024-01-08 | 3.690 | 3.740 | 3.650 | 3.730 | 3.584 | 245,920 |
| 2024-01-05 | 3.750 | 3.750 | 3.680 | 3.710 | 3.565 | 497,343 |
| 2024-01-04 | 3.770 | 3.790 | 3.730 | 3.750 | 3.603 | 397,751 |
| 2024-01-03 | 3.840 | 3.845 | 3.740 | 3.790 | 3.642 | 616,129 |
| 2024-01-02 | 3.880 | 3.920 | 3.850 | 3.860 | 3.709 | 569,165 |
| 2023-12-29 | 3.860 | 3.920 | 3.860 | 3.900 | 3.747 | 649,222 |
| 2023-12-28 | 3.870 | 3.890 | 3.845 | 3.890 | 3.738 | 261,129 |
| 2023-12-27 | 3.780 | 3.910 | 3.760 | 3.870 | 3.719 | 437,588 |
| 2023-12-22 | 3.750 | 3.810 | 3.750 | 3.800 | 3.651 | 569,090 |
| 2023-12-21 | 3.800 | 3.800 | 3.720 | 3.750 | 3.603 | 721,492 |
| 2023-12-20 | 3.810 | 3.850 | 3.780 | 3.800 | 3.651 | 315,537 |
| 2023-12-19 | 3.790 | 3.820 | 3.720 | 3.820 | 3.671 | 533,461 |
| 2023-12-18 | 3.900 | 3.910 | 3.765 | 3.800 | 3.651 | 559,403 |
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.