Aussie Broadband Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	4.320	4.350	4.110	4.220	4.055	1,105,569
2022-01-24	4.270	4.380	4.200	4.380	4.209	743,880
2022-01-21	4.530	4.550	4.260	4.350	4.180	1,314,252
2022-01-20	4.620	4.680	4.570	4.580	4.401	640,338
2022-01-19	4.570	4.650	4.520	4.620	4.439	346,258
2022-01-18	4.620	4.770	4.590	4.620	4.439	378,840
2022-01-17	4.610	4.670	4.590	4.610	4.430	423,710
2022-01-14	4.500	4.610	4.440	4.550	4.372	582,880
2022-01-13	4.540	4.650	4.520	4.610	4.430	802,788
2022-01-12	4.540	4.620	4.480	4.530	4.353	428,796
2022-01-11	4.430	4.530	4.330	4.480	4.305	731,415
2022-01-10	4.400	4.450	4.290	4.430	4.257	825,900
2022-01-07	4.230	4.490	4.200	4.460	4.285	1,318,656
2022-01-06	4.550	4.550	4.200	4.210	4.045	1,494,338
2022-01-05	4.650	4.660	4.550	4.600	4.420	683,368
2022-01-04	4.770	4.770	4.600	4.740	4.555	586,374
2021-12-31	4.590	4.750	4.580	4.750	4.564	339,257
2021-12-30	4.710	4.710	4.570	4.600	4.420	401,296
2021-12-29	4.570	4.720	4.570	4.720	4.535	302,185
2021-12-24	4.560	4.645	4.550	4.570	4.391	419,762
2021-12-23	4.710	4.720	4.580	4.610	4.430	499,406
2021-12-22	4.550	4.790	4.520	4.730	4.545	821,011
2021-12-21	4.600	4.650	4.410	4.580	4.401	1,037,948
2021-12-20	4.690	4.740	4.600	4.640	4.458	816,627
2021-12-17	4.890	4.890	4.610	4.690	4.506	922,380
2021-12-16	4.860	4.930	4.810	4.900	4.708	917,815
2021-12-15	4.930	4.930	4.710	4.750	4.564	1,295,365
2021-12-14	4.850	4.950	4.780	4.940	4.747	1,105,130
2021-12-13	4.900	4.900	4.770	4.770	4.583	585,741
2021-12-10	4.920	4.920	4.760	4.860	4.670	779,705
2021-12-09	4.950	4.950	4.800	4.920	4.727	481,476
2021-12-08	4.830	4.990	4.830	4.860	4.670	824,875
2021-12-07	4.820	4.900	4.740	4.770	4.583	609,837
2021-12-06	5.030	5.130	4.740	4.830	4.641	1,232,300
2021-12-03	5.250	5.280	4.975	5.020	4.824	1,087,184
2021-12-02	5.430	5.430	5.110	5.210	5.006	1,910,940
2021-12-01	5.280	5.460	5.230	5.450	5.237	1,122,186
2021-11-30	5.370	5.660	5.230	5.230	5.025	6,284,753
2021-11-29	5.100	5.160	5.030	5.080	4.881	1,059,638
2021-11-26	5.210	5.375	5.080	5.090	4.891	751,057
2021-11-25	5.180	5.200	5.040	5.150	4.948	506,672
2021-11-24	5.140	5.220	5.030	5.130	4.929	636,526
2021-11-23	5.390	5.390	5.110	5.110	4.910	695,422
2021-11-22	5.440	5.600	5.390	5.430	5.218	823,475
2021-11-19	5.480	5.490	5.310	5.360	5.150	560,979
2021-11-18	5.250	5.540	5.160	5.450	5.237	1,762,441
2021-11-17	4.910	5.405	4.910	5.270	5.064	3,824,253
2021-11-16	4.990	4.990	4.860	4.910	4.718	269,181
2021-11-15	4.930	5.020	4.920	5.000	4.804	525,372
2021-11-12	4.850	4.980	4.850	4.920	4.727	567,957
2021-11-11	4.900	4.900	4.770	4.840	4.651	318,188
2021-11-10	4.950	4.950	4.810	4.900	4.708	406,190
2021-11-09	4.790	4.980	4.760	4.930	4.737	603,344
2021-11-08	5.000	5.020	4.650	4.710	4.526	1,644,409
2021-11-05	5.000	5.030	4.930	5.000	4.804	414,981
2021-11-04	5.000	5.070	4.870	4.950	4.756	430,668
2021-11-03	5.050	5.060	4.960	4.990	4.795	877,583
2021-11-02	5.090	5.150	5.030	5.130	4.929	542,068
2021-11-01	4.880	5.100	4.850	5.090	4.891	610,067
2021-10-29	4.820	4.970	4.810	4.870	4.679	442,391

← NewerPage 21 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.