Aussie Broadband Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	3.110	3.140	3.080	3.110	2.988	257,564
2023-04-03	3.100	3.130	3.060	3.100	2.979	666,854
2023-03-31	3.130	3.210	3.100	3.120	2.998	1,034,658
2023-03-30	3.210	3.270	3.100	3.140	3.017	603,361
2023-03-29	3.200	3.220	3.150	3.180	3.056	284,015
2023-03-28	3.150	3.230	3.140	3.200	3.075	394,195
2023-03-27	3.150	3.220	3.120	3.140	3.017	285,159
2023-03-24	3.150	3.150	3.000	3.140	3.017	975,898
2023-03-23	3.150	3.220	3.120	3.210	3.084	286,715
2023-03-22	3.250	3.270	3.160	3.170	3.046	402,259
2023-03-21	3.090	3.230	3.090	3.220	3.094	507,386
2023-03-20	3.160	3.165	3.080	3.090	2.969	780,029
2023-03-17	3.040	3.190	3.000	3.190	3.065	838,205
2023-03-16	3.080	3.080	3.000	3.070	2.950	412,433
2023-03-15	3.090	3.190	3.080	3.080	2.960	397,292
2023-03-14	3.140	3.150	3.050	3.080	2.960	640,375
2023-03-13	3.200	3.225	3.100	3.170	3.046	798,987
2023-03-10	3.360	3.360	3.210	3.240	3.113	917,723
2023-03-09	3.420	3.460	3.360	3.360	3.229	468,819
2023-03-08	3.400	3.400	3.270	3.400	3.267	877,706
2023-03-07	3.420	3.440	3.330	3.430	3.296	664,554
2023-03-06	3.390	3.460	3.360	3.420	3.286	1,145,385
2023-03-03	3.250	3.370	3.190	3.370	3.238	1,592,720
2023-03-02	3.180	3.230	3.120	3.210	3.084	809,921
2023-03-01	3.120	3.350	3.110	3.170	3.046	1,905,525
2023-02-28	2.930	3.150	2.920	3.120	2.998	1,974,511
2023-02-27	2.840	2.940	2.710	2.900	2.787	1,592,232
2023-02-24	2.890	2.940	2.820	2.930	2.815	531,182
2023-02-23	2.980	2.980	2.880	2.910	2.796	360,240
2023-02-22	2.950	2.980	2.870	2.950	2.835	476,725
2023-02-21	2.980	2.990	2.925	2.950	2.835	363,191
2023-02-20	3.060	3.060	2.970	3.000	2.883	238,657
2023-02-17	3.050	3.070	3.000	3.050	2.931	316,908
2023-02-16	2.960	3.080	2.960	3.050	2.931	274,647
2023-02-15	2.980	3.050	2.980	3.020	2.902	221,495
2023-02-14	2.960	2.990	2.920	2.970	2.854	328,663
2023-02-13	3.040	3.050	2.940	2.960	2.844	376,338
2023-02-10	3.070	3.070	2.940	3.030	2.911	417,124
2023-02-09	3.060	3.080	2.990	3.070	2.950	559,369
2023-02-08	3.020	3.120	3.020	3.040	2.921	793,383
2023-02-07	2.930	3.030	2.930	3.000	2.883	376,124
2023-02-06	2.960	3.010	2.920	2.920	2.806	166,010
2023-02-03	2.970	3.010	2.930	2.970	2.854	305,825
2023-02-02	2.980	3.040	2.960	2.990	2.873	349,597
2023-02-01	3.010	3.040	2.940	2.980	2.863	408,804
2023-01-31	3.100	3.120	2.940	3.000	2.883	558,248
2023-01-30	3.060	3.150	3.060	3.110	2.988	252,699
2023-01-27	3.070	3.110	3.045	3.060	2.940	257,652
2023-01-25	3.090	3.130	3.040	3.070	2.950	594,726
2023-01-24	3.030	3.085	3.000	3.070	2.950	501,038
2023-01-23	3.000	3.060	2.980	3.040	2.921	521,041
2023-01-20	2.980	2.990	2.920	2.970	2.854	160,202
2023-01-19	2.960	2.990	2.890	2.970	2.854	220,259
2023-01-18	2.950	3.040	2.940	2.990	2.873	602,010
2023-01-17	2.870	2.950	2.860	2.920	2.806	427,961
2023-01-16	2.800	2.920	2.790	2.890	2.777	928,352
2023-01-13	2.750	2.790	2.720	2.790	2.681	902,841
2023-01-12	2.750	2.750	2.690	2.740	2.633	135,351
2023-01-11	2.680	2.750	2.670	2.730	2.623	198,775
2023-01-10	2.650	2.680	2.630	2.680	2.575	185,547

← NewerPage 16 of 22 · 1,271 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.