Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.300 | 5.330 | 5.200 | 5.230 | 5.185 | 390,305 |
| 2026-05-01 | 5.390 | 5.410 | 5.250 | 5.310 | 5.264 | 554,949 |
| 2026-04-30 | 5.310 | 5.340 | 5.230 | 5.320 | 5.274 | 537,683 |
| 2026-04-29 | 5.250 | 5.360 | 5.240 | 5.310 | 5.264 | 319,747 |
| 2026-04-28 | 5.350 | 5.370 | 5.250 | 5.280 | 5.234 | 774,311 |
| 2026-04-27 | 5.330 | 5.420 | 5.290 | 5.360 | 5.313 | 486,685 |
| 2026-04-24 | 5.500 | 5.500 | 5.380 | 5.400 | 5.353 | 440,352 |
| 2026-04-23 | 5.350 | 5.490 | 5.340 | 5.420 | 5.373 | 742,158 |
| 2026-04-22 | 5.420 | 5.490 | 5.370 | 5.450 | 5.403 | 533,156 |
| 2026-04-21 | 5.490 | 5.490 | 5.350 | 5.420 | 5.373 | 518,170 |
| 2026-04-20 | 5.350 | 5.520 | 5.350 | 5.440 | 5.393 | 905,854 |
| 2026-04-17 | 5.200 | 5.340 | 5.180 | 5.340 | 5.294 | 526,425 |
| 2026-04-16 | 5.190 | 5.190 | 5.040 | 5.180 | 5.135 | 356,121 |
| 2026-04-15 | 5.150 | 5.210 | 5.100 | 5.110 | 5.066 | 401,040 |
| 2026-04-14 | 5.060 | 5.110 | 5.020 | 5.080 | 5.036 | 430,169 |
| 2026-04-13 | 5.030 | 5.050 | 4.940 | 4.990 | 4.947 | 420,248 |
| 2026-04-10 | 4.970 | 5.130 | 4.930 | 5.060 | 5.016 | 672,079 |
| 2026-04-09 | 5.110 | 5.140 | 5.010 | 5.030 | 4.986 | 935,039 |
| 2026-04-08 | 5.000 | 5.095 | 4.950 | 5.070 | 5.026 | 5,722,083 |
| 2026-04-07 | 5.000 | 5.100 | 4.910 | 4.960 | 4.917 | 670,862 |
| 2026-04-02 | 5.000 | 5.010 | 4.810 | 4.820 | 4.778 | 535,803 |
| 2026-04-01 | 4.760 | 5.045 | 4.760 | 4.980 | 4.937 | 838,127 |
| 2026-03-31 | 4.660 | 4.810 | 4.640 | 4.780 | 4.738 | 655,171 |
| 2026-03-30 | 4.700 | 4.700 | 4.550 | 4.650 | 4.610 | 1,284,619 |
| 2026-03-27 | 4.760 | 4.810 | 4.740 | 4.740 | 4.699 | 494,611 |
| 2026-03-26 | 4.890 | 4.910 | 4.780 | 4.800 | 4.758 | 395,006 |
| 2026-03-25 | 4.860 | 4.970 | 4.830 | 4.910 | 4.867 | 480,373 |
| 2026-03-24 | 4.900 | 4.950 | 4.790 | 4.820 | 4.778 | 831,435 |
| 2026-03-23 | 4.640 | 4.770 | 4.590 | 4.760 | 4.719 | 421,247 |
| 2026-03-20 | 4.750 | 4.810 | 4.720 | 4.730 | 4.689 | 1,224,323 |
| 2026-03-19 | 4.810 | 4.820 | 4.760 | 4.780 | 4.738 | 448,185 |
| 2026-03-18 | 4.750 | 4.860 | 4.740 | 4.850 | 4.808 | 517,567 |
| 2026-03-17 | 4.700 | 4.780 | 4.680 | 4.730 | 4.689 | 520,821 |
| 2026-03-16 | 4.780 | 4.860 | 4.700 | 4.760 | 4.719 | 365,438 |
| 2026-03-13 | 4.810 | 4.820 | 4.730 | 4.790 | 4.748 | 514,284 |
| 2026-03-12 | 4.860 | 4.920 | 4.700 | 4.820 | 4.778 | 834,388 |
| 2026-03-11 | 4.940 | 5.000 | 4.830 | 4.930 | 4.887 | 702,362 |
| 2026-03-10 | 5.080 | 5.080 | 4.850 | 4.940 | 4.897 | 747,959 |
| 2026-03-09 | 4.680 | 4.900 | 4.650 | 4.850 | 4.808 | 1,613,593 |
| 2026-03-06 | 4.850 | 5.080 | 4.780 | 4.970 | 4.927 | 1,040,210 |
| 2026-03-05 | 4.960 | 5.010 | 4.930 | 4.940 | 4.873 | 718,726 |
| 2026-03-04 | 4.850 | 4.930 | 4.820 | 4.910 | 4.844 | 1,136,608 |
| 2026-03-03 | 4.960 | 4.980 | 4.860 | 4.920 | 4.854 | 1,095,471 |
| 2026-03-02 | 5.030 | 5.050 | 4.930 | 4.990 | 4.923 | 418,150 |
| 2026-02-27 | 5.150 | 5.150 | 4.980 | 5.080 | 5.011 | 1,245,227 |
| 2026-02-26 | 5.170 | 5.200 | 5.080 | 5.110 | 5.041 | 896,057 |
| 2026-02-25 | 5.100 | 5.170 | 4.980 | 5.090 | 5.021 | 1,361,025 |
| 2026-02-24 | 5.010 | 5.250 | 5.000 | 5.110 | 5.041 | 644,789 |
| 2026-02-23 | 5.150 | 5.410 | 5.020 | 5.090 | 5.021 | 1,323,682 |
| 2026-02-20 | 5.170 | 5.250 | 5.140 | 5.230 | 5.159 | 459,758 |
| 2026-02-19 | 5.220 | 5.260 | 5.160 | 5.240 | 5.169 | 889,414 |
| 2026-02-18 | 5.000 | 5.220 | 4.990 | 5.170 | 5.100 | 1,439,161 |
| 2026-02-17 | 4.890 | 4.985 | 4.850 | 4.950 | 4.883 | 450,679 |
| 2026-02-16 | 4.810 | 4.920 | 4.760 | 4.890 | 4.824 | 1,213,322 |
| 2026-02-13 | 5.000 | 5.050 | 4.810 | 4.900 | 4.834 | 815,177 |
| 2026-02-12 | 5.200 | 5.355 | 4.960 | 5.060 | 4.992 | 1,903,643 |
| 2026-02-11 | 5.100 | 5.430 | 5.000 | 5.200 | 5.130 | 4,675,222 |
| 2026-02-10 | 4.450 | 4.550 | 4.390 | 4.530 | 4.469 | 782,774 |
| 2026-02-09 | 4.400 | 4.430 | 4.290 | 4.350 | 4.291 | 2,830,177 |
| 2026-02-06 | 4.300 | 4.400 | 4.250 | 4.360 | 4.301 | 1,195,749 |
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.