Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 3.900 | 3.930 | 3.845 | 3.930 | 3.776 | 1,816,092 |
| 2023-12-14 | 3.900 | 3.920 | 3.865 | 3.890 | 3.738 | 833,687 |
| 2023-12-13 | 3.790 | 3.850 | 3.765 | 3.820 | 3.671 | 554,421 |
| 2023-12-12 | 3.730 | 3.830 | 3.720 | 3.810 | 3.661 | 544,091 |
| 2023-12-11 | 3.720 | 3.810 | 3.720 | 3.720 | 3.574 | 616,152 |
| 2023-12-08 | 3.730 | 3.740 | 3.670 | 3.700 | 3.555 | 537,293 |
| 2023-12-07 | 3.790 | 3.850 | 3.700 | 3.740 | 3.594 | 1,090,810 |
| 2023-12-06 | 3.760 | 3.840 | 3.710 | 3.800 | 3.651 | 726,276 |
| 2023-12-05 | 3.670 | 3.730 | 3.605 | 3.730 | 3.584 | 1,341,389 |
| 2023-12-04 | 3.780 | 3.800 | 3.680 | 3.730 | 3.584 | 721,534 |
| 2023-12-01 | 3.820 | 3.870 | 3.740 | 3.740 | 3.594 | 503,054 |
| 2023-11-30 | 3.720 | 3.820 | 3.630 | 3.820 | 3.671 | 1,297,535 |
| 2023-11-29 | 3.800 | 3.810 | 3.710 | 3.720 | 3.574 | 858,652 |
| 2023-11-28 | 3.800 | 3.830 | 3.780 | 3.800 | 3.651 | 1,212,993 |
| 2023-11-27 | 3.720 | 3.840 | 3.680 | 3.820 | 3.671 | 723,423 |
| 2023-11-24 | 3.780 | 3.810 | 3.750 | 3.760 | 3.613 | 231,150 |
| 2023-11-23 | 3.770 | 3.780 | 3.740 | 3.760 | 3.613 | 604,520 |
| 2023-11-22 | 3.830 | 3.850 | 3.760 | 3.770 | 3.622 | 512,509 |
| 2023-11-21 | 3.830 | 3.870 | 3.810 | 3.850 | 3.699 | 663,525 |
| 2023-11-20 | 3.950 | 3.960 | 3.805 | 3.860 | 3.709 | 789,740 |
| 2023-11-17 | 3.920 | 3.960 | 3.890 | 3.960 | 3.805 | 771,103 |
| 2023-11-16 | 3.940 | 3.980 | 3.890 | 3.910 | 3.757 | 835,037 |
| 2023-11-15 | 3.830 | 3.920 | 3.815 | 3.920 | 3.767 | 1,187,504 |
| 2023-11-14 | 3.680 | 3.730 | 3.630 | 3.690 | 3.546 | 973,960 |
| 2023-11-13 | 3.700 | 3.760 | 3.690 | 3.690 | 3.546 | 789,375 |
| 2023-11-10 | 3.740 | 3.770 | 3.650 | 3.690 | 3.546 | 1,156,736 |
| 2023-11-09 | 3.740 | 3.760 | 3.695 | 3.730 | 3.584 | 1,171,537 |
| 2023-11-08 | 3.660 | 3.805 | 3.660 | 3.730 | 3.584 | 910,347 |
| 2023-11-07 | 3.570 | 3.695 | 3.570 | 3.660 | 3.517 | 1,231,744 |
| 2023-11-06 | 3.620 | 3.640 | 3.520 | 3.610 | 3.469 | 1,509,892 |
| 2023-11-03 | 3.580 | 3.690 | 3.510 | 3.580 | 3.440 | 1,858,790 |
| 2023-11-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.767 | 0 |
| 2023-11-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.767 | 0 |
| 2023-10-31 | 3.910 | 3.930 | 3.875 | 3.920 | 3.767 | 451,187 |
| 2023-10-30 | 3.830 | 3.940 | 3.770 | 3.900 | 3.747 | 615,549 |
| 2023-10-27 | 3.900 | 3.900 | 3.830 | 3.880 | 3.728 | 523,400 |
| 2023-10-26 | 3.900 | 4.040 | 3.830 | 3.940 | 3.786 | 804,099 |
| 2023-10-25 | 3.890 | 3.925 | 3.820 | 3.850 | 3.699 | 627,043 |
| 2023-10-24 | 4.060 | 4.070 | 3.860 | 3.900 | 3.747 | 760,329 |
| 2023-10-23 | 3.980 | 4.070 | 3.960 | 4.060 | 3.901 | 466,909 |
| 2023-10-20 | 4.120 | 4.135 | 4.020 | 4.050 | 3.892 | 521,992 |
| 2023-10-19 | 4.170 | 4.170 | 4.070 | 4.130 | 3.968 | 693,037 |
| 2023-10-18 | 4.170 | 4.220 | 4.120 | 4.200 | 4.036 | 327,636 |
| 2023-10-17 | 4.170 | 4.290 | 4.140 | 4.160 | 3.997 | 1,670,625 |
| 2023-10-16 | 4.050 | 4.120 | 4.020 | 4.100 | 3.940 | 415,987 |
| 2023-10-13 | 4.070 | 4.090 | 4.010 | 4.070 | 3.911 | 595,348 |
| 2023-10-12 | 4.100 | 4.100 | 4.020 | 4.070 | 3.911 | 1,197,294 |
| 2023-10-11 | 4.060 | 4.120 | 3.920 | 4.100 | 3.940 | 1,439,807 |
| 2023-10-10 | 4.050 | 4.140 | 4.010 | 4.110 | 3.949 | 525,029 |
| 2023-10-09 | 4.060 | 4.100 | 4.000 | 4.040 | 3.882 | 573,709 |
| 2023-10-06 | 4.090 | 4.125 | 4.030 | 4.070 | 3.911 | 613,279 |
| 2023-10-05 | 3.990 | 4.120 | 3.990 | 4.090 | 3.930 | 809,653 |
| 2023-10-04 | 4.000 | 4.040 | 3.915 | 4.020 | 3.863 | 1,144,294 |
| 2023-10-03 | 4.070 | 4.115 | 4.030 | 4.040 | 3.882 | 1,045,812 |
| 2023-10-02 | 4.110 | 4.190 | 4.040 | 4.080 | 3.920 | 966,935 |
| 2023-09-29 | 4.130 | 4.170 | 4.070 | 4.110 | 3.949 | 645,872 |
| 2023-09-28 | 4.070 | 4.120 | 4.020 | 4.110 | 3.949 | 473,818 |
| 2023-09-27 | 3.980 | 4.075 | 3.980 | 4.070 | 3.911 | 640,352 |
| 2023-09-26 | 4.070 | 4.120 | 3.970 | 4.000 | 3.843 | 510,920 |
| 2023-09-25 | 4.090 | 4.090 | 3.800 | 4.080 | 3.920 | 1,030,173 |
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.