Aussie Broadband Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.140	4.190	4.080	4.160	3.997	591,258
2023-09-21	4.100	4.195	4.020	4.160	3.997	4,791,460
2023-09-20	3.930	4.100	3.930	4.100	3.940	3,647,475
2023-09-19	3.690	3.890	3.650	3.880	3.728	1,335,712
2023-09-18	3.670	3.750	3.640	3.700	3.555	831,146
2023-09-15	3.590	3.720	3.540	3.720	3.574	1,422,822
2023-09-14	3.650	3.650	3.510	3.550	3.411	1,011,747
2023-09-13	3.620	3.680	3.560	3.660	3.517	556,751
2023-09-12	3.550	3.650	3.520	3.600	3.459	563,341
2023-09-11	3.410	3.550	3.360	3.520	3.382	508,546
2023-09-08	3.380	3.480	3.355	3.390	3.257	970,604
2023-09-07	3.440	3.460	3.360	3.380	3.248	694,282
2023-09-06	3.400	3.470	3.370	3.450	3.315	560,373
2023-09-05	3.480	3.500	3.390	3.430	3.296	571,044
2023-09-04	3.560	3.560	3.460	3.490	3.353	607,307
2023-09-01	3.560	3.630	3.480	3.560	3.421	1,645,536
2023-08-31	3.720	3.730	3.550	3.570	3.430	1,964,047
2023-08-30	3.600	3.720	3.600	3.700	3.555	1,417,630
2023-08-29	3.440	3.600	3.430	3.600	3.459	1,466,141
2023-08-28	3.480	3.640	3.420	3.440	3.305	2,033,243
2023-08-25	3.210	3.500	3.120	3.440	3.305	3,987,267
2023-08-24	3.120	3.130	3.020	3.100	2.979	562,194
2023-08-23	3.140	3.170	3.070	3.120	2.998	413,614
2023-08-22	3.070	3.170	3.060	3.120	2.998	1,426,998
2023-08-21	3.020	3.070	2.995	3.070	2.950	792,854
2023-08-18	3.000	3.050	2.970	3.000	2.883	720,358
2023-08-17	2.920	3.010	2.860	2.980	2.863	434,855
2023-08-16	2.940	2.980	2.890	2.920	2.806	274,000
2023-08-15	2.920	2.970	2.910	2.940	2.825	127,820
2023-08-14	2.950	2.950	2.870	2.940	2.825	149,709
2023-08-11	2.940	3.020	2.930	2.960	2.844	403,823
2023-08-10	2.880	2.950	2.870	2.940	2.825	223,280
2023-08-09	2.830	2.900	2.820	2.880	2.767	264,331
2023-08-08	2.900	2.910	2.820	2.830	2.719	489,734
2023-08-07	2.900	2.925	2.870	2.910	2.796	376,279
2023-08-04	2.970	2.970	2.880	2.920	2.806	730,979
2023-08-03	2.880	3.000	2.830	3.000	2.883	748,033
2023-08-02	2.760	2.890	2.760	2.880	2.767	386,344
2023-08-01	2.750	2.820	2.740	2.800	2.690	287,560
2023-07-31	2.750	2.770	2.700	2.750	2.642	395,027
2023-07-28	2.800	2.820	2.725	2.740	2.633	437,457
2023-07-27	2.780	2.850	2.770	2.830	2.719	392,841
2023-07-26	2.760	2.780	2.730	2.780	2.671	299,556
2023-07-25	2.750	2.810	2.740	2.760	2.652	400,891
2023-07-24	2.760	2.760	2.720	2.730	2.623	180,938
2023-07-21	2.650	2.770	2.640	2.760	2.652	431,932
2023-07-20	2.700	2.730	2.680	2.680	2.575	300,364
2023-07-19	2.660	2.750	2.640	2.720	2.614	629,676
2023-07-18	2.750	2.750	2.630	2.630	2.527	836,497
2023-07-17	2.750	2.775	2.720	2.750	2.642	315,561
2023-07-14	2.780	2.780	2.720	2.750	2.642	632,977
2023-07-13	2.750	2.790	2.730	2.740	2.633	450,748
2023-07-12	2.840	2.850	2.715	2.750	2.642	542,841
2023-07-11	2.850	2.880	2.820	2.840	2.729	164,487
2023-07-10	2.880	2.890	2.840	2.860	2.748	271,756
2023-07-07	2.900	2.900	2.830	2.850	2.739	368,377
2023-07-06	3.010	3.010	2.930	2.940	2.825	377,625
2023-07-05	2.950	3.010	2.950	3.000	2.883	219,585
2023-07-04	2.940	3.020	2.940	2.990	2.873	183,163
2023-07-03	3.000	3.020	2.920	2.970	2.854	192,710

← NewerPage 14 of 22 · 1,270 trading daysOlder →

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.