Aussie Broadband Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.730	2.750	2.700	2.750	2.642	134,471
2023-01-05	2.690	2.750	2.620	2.740	2.633	410,174
2023-01-04	2.600	2.720	2.580	2.690	2.585	327,614
2023-01-03	2.590	2.660	2.540	2.600	2.498	237,868
2022-12-30	2.550	2.610	2.550	2.610	2.508	166,511
2022-12-29	2.520	2.560	2.520	2.550	2.450	47,718
2022-12-28	2.600	2.600	2.510	2.570	2.469	154,117
2022-12-23	2.520	2.600	2.520	2.600	2.498	98,264
2022-12-22	2.540	2.625	2.510	2.600	2.498	440,088
2022-12-21	2.470	2.530	2.460	2.520	2.421	201,540
2022-12-20	2.500	2.500	2.450	2.450	2.354	195,609
2022-12-19	2.530	2.540	2.480	2.500	2.402	246,477
2022-12-16	2.510	2.540	2.490	2.530	2.431	583,621
2022-12-15	2.570	2.585	2.530	2.550	2.450	457,917
2022-12-14	2.590	2.600	2.520	2.570	2.469	574,951
2022-12-13	2.470	2.590	2.450	2.570	2.469	403,246
2022-12-12	2.500	2.500	2.420	2.470	2.373	402,991
2022-12-09	2.490	2.510	2.470	2.500	2.402	292,062
2022-12-08	2.550	2.560	2.500	2.500	2.402	454,866
2022-12-07	2.590	2.630	2.530	2.560	2.460	1,077,305
2022-12-06	2.790	2.790	2.660	2.670	2.566	988,252
2022-12-05	2.830	2.830	2.750	2.790	2.681	1,218,165
2022-12-02	2.670	2.850	2.650	2.830	2.719	1,258,891
2022-12-01	2.670	2.700	2.630	2.650	2.546	634,922
2022-11-30	2.650	2.650	2.580	2.620	2.518	1,321,375
2022-11-29	2.680	2.680	2.610	2.640	2.537	299,107
2022-11-28	2.700	2.700	2.630	2.650	2.546	292,357
2022-11-25	2.630	2.710	2.610	2.690	2.585	537,722
2022-11-24	2.520	2.650	2.510	2.650	2.546	858,342
2022-11-23	2.610	2.620	2.500	2.500	2.402	478,214
2022-11-22	2.590	2.590	2.535	2.580	2.479	342,696
2022-11-21	2.600	2.630	2.560	2.570	2.469	460,006
2022-11-18	2.610	2.655	2.570	2.600	2.498	663,137
2022-11-17	2.510	2.630	2.510	2.610	2.508	836,272
2022-11-16	2.500	2.550	2.470	2.520	2.421	565,936
2022-11-15	2.530	2.570	2.470	2.490	2.393	1,067,880
2022-11-14	2.630	2.660	2.520	2.570	2.469	1,120,687
2022-11-11	2.640	2.660	2.580	2.630	2.527	1,768,256
2022-11-10	2.590	2.590	2.470	2.500	2.402	1,148,903
2022-11-09	2.500	2.630	2.480	2.600	2.498	1,318,619
2022-11-08	2.450	2.490	2.410	2.470	2.373	745,267
2022-11-07	2.540	2.540	2.440	2.450	2.354	684,155
2022-11-04	2.520	2.550	2.480	2.510	2.412	723,196
2022-11-03	2.520	2.535	2.430	2.520	2.421	1,037,342
2022-11-02	2.490	2.570	2.450	2.550	2.450	1,017,200
2022-11-01	2.360	2.500	2.340	2.500	2.402	1,893,471
2022-10-31	2.260	2.350	2.240	2.340	2.248	1,265,051
2022-10-28	2.320	2.340	2.250	2.270	2.181	1,421,147
2022-10-27	2.370	2.410	2.320	2.330	2.239	990,138
2022-10-26	2.360	2.400	2.310	2.360	2.268	1,834,441
2022-10-25	2.350	2.390	2.290	2.320	2.229	1,302,017
2022-10-24	2.300	2.410	2.260	2.350	2.258	3,424,786
2022-10-21	2.250	2.400	2.210	2.230	2.143	2,646,249
2022-10-20	2.220	2.240	2.190	2.240	2.152	883,517
2022-10-19	2.280	2.330	2.225	2.250	2.162	1,530,445
2022-10-18	2.200	2.290	2.170	2.280	2.191	1,463,133
2022-10-17	2.210	2.220	2.120	2.130	2.047	1,104,650
2022-10-14	2.110	2.220	2.100	2.210	2.124	1,553,675
2022-10-13	1.950	2.100	1.950	2.050	1.970	1,119,447
2022-10-12	2.030	2.040	1.950	1.950	1.874	2,385,834

← NewerPage 17 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.