Aussie Broadband Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	3.040	3.040	2.960	2.980	2.863	345,971
2023-06-29	2.930	3.080	2.910	3.000	2.883	656,293
2023-06-28	2.800	2.930	2.800	2.930	2.815	482,883
2023-06-27	2.840	2.870	2.800	2.800	2.690	184,988
2023-06-26	2.850	2.900	2.820	2.840	2.729	198,906
2023-06-23	2.890	2.905	2.835	2.900	2.787	171,500
2023-06-22	2.950	2.960	2.870	2.890	2.777	222,522
2023-06-21	2.950	3.010	2.950	2.970	2.854	1,121,189
2023-06-20	2.890	2.960	2.850	2.950	2.835	215,774
2023-06-19	2.850	2.890	2.830	2.890	2.777	373,704
2023-06-16	2.920	2.950	2.870	2.870	2.758	609,829
2023-06-15	2.950	2.950	2.895	2.910	2.796	418,788
2023-06-14	2.890	2.960	2.890	2.920	2.806	396,025
2023-06-13	2.780	2.880	2.780	2.850	2.739	284,068
2023-06-09	2.740	2.830	2.740	2.800	2.690	381,900
2023-06-08	2.790	2.820	2.730	2.740	2.633	356,755
2023-06-07	2.800	2.860	2.795	2.800	2.690	251,273
2023-06-06	2.810	2.870	2.760	2.840	2.729	190,442
2023-06-05	2.800	2.850	2.790	2.820	2.710	325,590
2023-06-02	2.810	2.880	2.800	2.810	2.700	376,443
2023-06-01	2.790	2.800	2.710	2.790	2.681	513,941
2023-05-31	2.790	2.810	2.735	2.780	2.671	519,464
2023-05-30	2.820	2.890	2.790	2.810	2.700	292,273
2023-05-29	2.900	2.900	2.805	2.840	2.729	524,457
2023-05-26	2.860	2.930	2.860	2.880	2.767	720,679
2023-05-25	2.940	2.970	2.910	2.930	2.815	379,346
2023-05-24	2.820	2.980	2.820	2.970	2.854	1,109,486
2023-05-23	2.880	2.910	2.790	2.830	2.719	517,617
2023-05-22	2.940	2.960	2.860	2.880	2.767	515,904
2023-05-19	3.010	3.040	2.930	2.940	2.825	474,952
2023-05-18	3.050	3.130	2.970	2.990	2.873	280,015
2023-05-17	2.920	3.040	2.910	3.030	2.911	411,232
2023-05-16	2.870	2.980	2.870	2.950	2.835	539,857
2023-05-15	2.920	2.960	2.850	2.910	2.796	464,391
2023-05-12	2.920	2.980	2.910	2.950	2.835	243,711
2023-05-11	2.930	3.030	2.920	2.950	2.835	353,915
2023-05-10	3.030	3.060	2.890	2.950	2.835	1,699,804
2023-05-09	3.040	3.100	3.030	3.070	2.950	446,852
2023-05-08	3.130	3.155	3.050	3.070	2.950	374,526
2023-05-05	3.150	3.160	3.090	3.130	3.008	261,875
2023-05-04	3.100	3.185	3.100	3.160	3.036	270,436
2023-05-03	3.150	3.195	3.080	3.130	3.008	340,018
2023-05-02	3.370	3.370	3.160	3.200	3.075	674,877
2023-05-01	3.310	3.410	3.310	3.330	3.200	258,602
2023-04-28	3.370	3.445	3.305	3.310	3.180	318,661
2023-04-27	3.300	3.370	3.290	3.350	3.219	142,830
2023-04-26	3.350	3.400	3.260	3.270	3.142	332,955
2023-04-24	3.300	3.385	3.300	3.370	3.238	170,424
2023-04-21	3.350	3.420	3.260	3.340	3.209	460,039
2023-04-20	3.350	3.400	3.330	3.360	3.229	622,050
2023-04-19	3.300	3.350	3.280	3.350	3.219	407,415
2023-04-18	3.280	3.320	3.230	3.310	3.180	320,635
2023-04-17	3.310	3.360	3.250	3.280	3.152	380,828
2023-04-14	3.120	3.340	3.120	3.310	3.180	866,644
2023-04-13	3.150	3.180	3.090	3.120	2.998	539,242
2023-04-12	3.170	3.200	3.120	3.190	3.065	428,248
2023-04-11	3.130	3.210	3.100	3.170	3.046	491,155
2023-04-06	3.150	3.210	3.125	3.170	3.046	284,260
2023-04-05	3.120	3.170	3.090	3.130	3.008	228,269
2023-04-04	3.110	3.140	3.080	3.110	2.988	257,564

← NewerPage 15 of 22 · 1,265 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.