Aussie Broadband Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.130	2.130	2.000	2.040	1.960	1,181,005
2022-10-10	2.200	2.210	2.100	2.100	2.018	1,598,024
2022-10-07	2.250	2.270	2.200	2.200	2.114	451,277
2022-10-06	2.240	2.300	2.220	2.250	2.162	572,813
2022-10-05	2.260	2.290	2.200	2.240	2.152	975,111
2022-10-04	2.200	2.250	2.165	2.230	2.143	1,066,408
2022-10-03	2.280	2.290	2.140	2.150	2.066	984,062
2022-09-30	2.290	2.300	2.200	2.280	2.191	658,079
2022-09-29	2.250	2.350	2.240	2.280	2.191	1,643,126
2022-09-28	2.130	2.200	2.130	2.170	2.085	511,406
2022-09-27	2.220	2.250	2.130	2.130	2.047	768,408
2022-09-26	2.240	2.270	2.180	2.220	2.133	1,516,555
2022-09-23	2.370	2.370	2.280	2.300	2.210	1,306,896
2022-09-21	2.340	2.390	2.310	2.350	2.258	1,369,238
2022-09-20	2.290	2.370	2.280	2.340	2.248	1,034,393
2022-09-19	2.340	2.350	2.250	2.290	2.200	1,016,957
2022-09-16	2.320	2.380	2.320	2.360	2.268	1,780,573
2022-09-15	2.430	2.440	2.340	2.340	2.248	1,022,499
2022-09-14	2.420	2.420	2.360	2.380	2.287	1,369,433
2022-09-13	2.460	2.505	2.450	2.500	2.402	606,327
2022-09-12	2.500	2.530	2.440	2.480	2.383	696,729
2022-09-09	2.480	2.550	2.460	2.460	2.364	775,798
2022-09-08	2.470	2.500	2.440	2.470	2.373	1,242,318
2022-09-07	2.470	2.480	2.380	2.440	2.345	2,859,880
2022-09-06	2.560	2.570	2.480	2.490	2.393	1,350,366
2022-09-05	2.550	2.630	2.540	2.560	2.460	1,023,950
2022-09-02	2.670	2.680	2.500	2.510	2.412	3,097,217
2022-09-01	2.770	2.770	2.660	2.660	2.556	2,071,153
2022-08-31	2.660	2.890	2.650	2.780	2.671	2,820,198
2022-08-30	2.720	2.810	2.650	2.670	2.566	3,928,658
2022-08-29	2.950	2.950	2.450	2.660	2.556	8,357,736
2022-08-26	3.150	3.170	3.100	3.140	3.017	494,475
2022-08-25	3.130	3.175	3.090	3.130	3.008	609,713
2022-08-24	3.120	3.145	3.100	3.140	3.017	569,110
2022-08-23	3.180	3.180	3.120	3.130	3.008	310,820
2022-08-22	3.150	3.250	3.130	3.170	3.046	542,381
2022-08-19	3.290	3.350	3.150	3.180	3.056	1,400,849
2022-08-18	3.310	3.350	3.250	3.320	3.190	515,918
2022-08-17	3.320	3.420	3.280	3.360	3.229	777,755
2022-08-16	3.500	3.510	3.315	3.330	3.200	1,185,902
2022-08-15	3.420	3.480	3.360	3.470	3.334	667,292
2022-08-12	3.300	3.420	3.220	3.400	3.267	961,826
2022-08-11	3.230	3.325	3.210	3.280	3.152	929,295
2022-08-10	3.160	3.195	3.130	3.180	3.056	791,919
2022-08-09	3.170	3.200	3.130	3.150	3.027	515,622
2022-08-08	3.140	3.220	3.135	3.180	3.056	1,073,918
2022-08-05	3.250	3.250	3.100	3.110	2.988	1,488,586
2022-08-04	3.220	3.300	3.180	3.260	3.132	3,226,313
2022-08-03	3.040	3.180	3.030	3.160	3.036	2,605,410
2022-08-02	3.040	3.050	2.920	3.010	2.892	5,257,717
2022-08-01	3.700	3.780	2.970	3.050	2.931	8,473,682
2022-07-29	3.690	3.690	3.560	3.630	3.488	392,731
2022-07-28	3.600	3.780	3.510	3.650	3.507	1,019,317
2022-07-27	3.350	3.490	3.310	3.460	3.325	317,380
2022-07-26	3.390	3.420	3.325	3.360	3.229	566,971
2022-07-25	3.450	3.450	3.350	3.380	3.248	239,047
2022-07-22	3.510	3.520	3.430	3.430	3.296	449,451
2022-07-21	3.370	3.500	3.340	3.490	3.353	985,200
2022-07-20	3.220	3.370	3.200	3.370	3.238	1,174,954
2022-07-19	3.200	3.200	3.100	3.200	3.075	496,676

← NewerPage 18 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.