Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.650 | 4.680 | 4.590 | 4.650 | 4.610 | 665,997 |
| 2026-07-24 | 4.770 | 4.770 | 4.580 | 4.590 | 4.550 | 597,032 |
| 2026-07-23 | 4.830 | 4.900 | 4.700 | 4.730 | 4.689 | 956,952 |
| 2026-07-22 | 4.740 | 4.830 | 4.680 | 4.790 | 4.748 | 799,720 |
| 2026-07-21 | 4.750 | 4.770 | 4.665 | 4.690 | 4.649 | 344,352 |
| 2026-07-20 | 4.750 | 4.790 | 4.720 | 4.760 | 4.719 | 395,439 |
| 2026-07-17 | 4.860 | 4.860 | 4.710 | 4.750 | 4.709 | 460,023 |
| 2026-07-16 | 4.890 | 4.900 | 4.740 | 4.800 | 4.758 | 796,531 |
| 2026-07-15 | 4.800 | 4.940 | 4.740 | 4.900 | 4.857 | 1,365,230 |
| 2026-07-14 | 4.680 | 4.770 | 4.660 | 4.700 | 4.659 | 930,255 |
| 2026-07-13 | 4.690 | 4.700 | 4.640 | 4.690 | 4.649 | 673,613 |
| 2026-07-10 | 4.740 | 4.740 | 4.580 | 4.690 | 4.649 | 754,216 |
| 2026-07-09 | 4.660 | 4.730 | 4.610 | 4.660 | 4.620 | 1,276,331 |
| 2026-07-08 | 4.740 | 4.750 | 4.520 | 4.660 | 4.620 | 1,444,715 |
| 2026-07-07 | 4.650 | 4.800 | 4.650 | 4.750 | 4.709 | 1,265,782 |
| 2026-07-06 | 4.750 | 4.760 | 4.690 | 4.750 | 4.709 | 395,589 |
| 2026-07-03 | 4.790 | 4.790 | 4.680 | 4.730 | 4.689 | 768,361 |
| 2026-07-02 | 4.870 | 4.870 | 4.730 | 4.770 | 4.729 | 1,043,794 |
| 2026-07-01 | 4.930 | 4.930 | 4.810 | 4.890 | 4.848 | 907,600 |
| 2026-06-30 | 4.950 | 4.950 | 4.890 | 4.930 | 4.887 | 469,819 |
| 2026-06-29 | 4.950 | 4.960 | 4.860 | 4.910 | 4.867 | 547,588 |
| 2026-06-26 | 4.880 | 4.960 | 4.850 | 4.900 | 4.857 | 1,301,422 |
| 2026-06-25 | 4.980 | 5.020 | 4.850 | 4.920 | 4.877 | 613,081 |
| 2026-06-24 | 5.170 | 5.170 | 4.950 | 4.980 | 4.937 | 1,260,539 |
| 2026-06-23 | 5.200 | 5.220 | 5.020 | 5.060 | 5.016 | 1,578,267 |
| 2026-06-22 | 5.220 | 5.300 | 5.130 | 5.130 | 5.085 | 1,526,457 |
| 2026-06-19 | 5.150 | 5.225 | 5.120 | 5.200 | 5.155 | 1,211,113 |
| 2026-06-18 | 5.230 | 5.280 | 5.160 | 5.180 | 5.135 | 1,102,448 |
| 2026-06-17 | 5.220 | 5.300 | 5.170 | 5.260 | 5.214 | 677,118 |
| 2026-06-16 | 5.160 | 5.220 | 5.040 | 5.200 | 5.155 | 1,337,929 |
| 2026-06-15 | 5.540 | 5.550 | 5.230 | 5.270 | 5.224 | 3,033,398 |
| 2026-06-12 | 5.760 | 5.760 | 5.570 | 5.570 | 5.522 | 1,376,075 |
| 2026-06-11 | 5.730 | 5.800 | 5.670 | 5.690 | 5.641 | 776,042 |
| 2026-06-10 | 5.650 | 5.770 | 5.600 | 5.760 | 5.710 | 579,625 |
| 2026-06-09 | 5.660 | 5.740 | 5.620 | 5.730 | 5.680 | 2,494,412 |
| 2026-06-05 | 5.660 | 5.720 | 5.570 | 5.640 | 5.591 | 678,107 |
| 2026-06-04 | 5.640 | 5.770 | 5.520 | 5.660 | 5.611 | 1,074,303 |
| 2026-06-03 | 5.620 | 5.750 | 5.540 | 5.720 | 5.670 | 1,359,948 |
| 2026-06-02 | 5.630 | 5.630 | 5.450 | 5.530 | 5.482 | 771,959 |
| 2026-06-01 | 5.390 | 5.650 | 5.335 | 5.640 | 5.591 | 4,893,612 |
| 2026-05-29 | 5.410 | 5.410 | 5.260 | 5.370 | 5.323 | 1,518,131 |
| 2026-05-28 | 5.380 | 5.420 | 5.290 | 5.370 | 5.323 | 1,342,971 |
| 2026-05-27 | 5.400 | 5.450 | 5.300 | 5.400 | 5.353 | 2,532,736 |
| 2026-05-26 | 5.220 | 5.370 | 5.150 | 5.360 | 5.313 | 1,506,367 |
| 2026-05-25 | 5.300 | 5.320 | 5.190 | 5.200 | 5.155 | 512,614 |
| 2026-05-22 | 5.350 | 5.370 | 5.250 | 5.310 | 5.264 | 423,978 |
| 2026-05-21 | 5.300 | 5.340 | 5.190 | 5.320 | 5.274 | 886,098 |
| 2026-05-20 | 5.380 | 5.450 | 5.190 | 5.260 | 5.214 | 851,058 |
| 2026-05-19 | 5.360 | 5.410 | 5.310 | 5.390 | 5.343 | 680,511 |
| 2026-05-18 | 5.400 | 5.415 | 5.230 | 5.260 | 5.214 | 676,000 |
| 2026-05-15 | 5.390 | 5.450 | 5.330 | 5.390 | 5.343 | 626,830 |
| 2026-05-14 | 5.290 | 5.310 | 5.190 | 5.290 | 5.244 | 668,012 |
| 2026-05-13 | 5.250 | 5.310 | 5.160 | 5.300 | 5.254 | 478,942 |
| 2026-05-12 | 5.260 | 5.320 | 5.150 | 5.290 | 5.244 | 555,166 |
| 2026-05-11 | 5.210 | 5.320 | 5.210 | 5.280 | 5.234 | 501,097 |
| 2026-05-08 | 5.150 | 5.290 | 5.150 | 5.260 | 5.214 | 424,951 |
| 2026-05-07 | 5.210 | 5.310 | 5.170 | 5.290 | 5.244 | 599,423 |
| 2026-05-06 | 5.250 | 5.300 | 5.230 | 5.260 | 5.214 | 369,361 |
| 2026-05-05 | 5.110 | 5.310 | 5.110 | 5.230 | 5.185 | 679,756 |
| 2026-05-04 | 5.300 | 5.330 | 5.200 | 5.230 | 5.185 | 390,305 |
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.