Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.340 | 4.420 | 4.330 | 4.350 | 4.291 | 1,844,057 |
| 2026-02-04 | 4.440 | 4.440 | 4.310 | 4.350 | 4.291 | 3,064,956 |
| 2026-02-03 | 4.580 | 4.580 | 4.450 | 4.450 | 4.390 | 2,368,613 |
| 2026-02-02 | 4.500 | 4.585 | 4.460 | 4.500 | 4.439 | 644,588 |
| 2026-01-30 | 4.600 | 4.625 | 4.520 | 4.520 | 4.459 | 509,389 |
| 2026-01-29 | 4.610 | 4.640 | 4.550 | 4.600 | 4.538 | 533,725 |
| 2026-01-28 | 4.690 | 4.700 | 4.585 | 4.650 | 4.587 | 820,424 |
| 2026-01-27 | 4.660 | 4.680 | 4.590 | 4.660 | 4.597 | 1,330,104 |
| 2026-01-23 | 4.760 | 4.770 | 4.680 | 4.690 | 4.627 | 654,474 |
| 2026-01-22 | 4.780 | 4.855 | 4.705 | 4.800 | 4.735 | 1,305,876 |
| 2026-01-21 | 4.750 | 4.810 | 4.655 | 4.720 | 4.656 | 1,799,482 |
| 2026-01-20 | 4.660 | 4.810 | 4.660 | 4.790 | 4.725 | 895,758 |
| 2026-01-19 | 4.720 | 4.770 | 4.690 | 4.720 | 4.656 | 773,164 |
| 2026-01-16 | 4.690 | 4.790 | 4.600 | 4.750 | 4.686 | 892,317 |
| 2026-01-15 | 4.910 | 4.910 | 4.590 | 4.700 | 4.637 | 1,807,192 |
| 2026-01-14 | 4.900 | 4.945 | 4.855 | 4.910 | 4.844 | 941,032 |
| 2026-01-13 | 4.980 | 5.010 | 4.920 | 4.920 | 4.854 | 451,287 |
| 2026-01-12 | 4.950 | 5.000 | 4.930 | 4.970 | 4.903 | 256,344 |
| 2026-01-09 | 5.050 | 5.050 | 4.920 | 4.950 | 4.883 | 712,576 |
| 2026-01-08 | 4.920 | 5.020 | 4.900 | 5.010 | 4.942 | 616,667 |
| 2026-01-07 | 4.820 | 4.960 | 4.820 | 4.920 | 4.854 | 606,055 |
| 2026-01-06 | 4.950 | 4.950 | 4.845 | 4.870 | 4.804 | 495,271 |
| 2026-01-05 | 5.000 | 5.030 | 4.900 | 4.900 | 4.834 | 659,702 |
| 2026-01-02 | 5.040 | 5.060 | 4.990 | 5.000 | 4.932 | 340,770 |
| 2025-12-31 | 4.980 | 5.050 | 4.980 | 5.040 | 4.972 | 235,083 |
| 2025-12-30 | 5.030 | 5.060 | 4.990 | 5.020 | 4.952 | 514,976 |
| 2025-12-29 | 5.010 | 5.100 | 4.990 | 5.060 | 4.992 | 568,242 |
| 2025-12-24 | 5.070 | 5.070 | 4.970 | 5.020 | 4.952 | 211,284 |
| 2025-12-23 | 5.060 | 5.060 | 4.950 | 5.040 | 4.972 | 689,778 |
| 2025-12-22 | 4.860 | 5.070 | 4.860 | 5.070 | 5.002 | 1,390,803 |
| 2025-12-19 | 4.950 | 4.980 | 4.705 | 4.790 | 4.725 | 9,672,583 |
| 2025-12-18 | 4.910 | 4.910 | 4.830 | 4.860 | 4.794 | 681,181 |
| 2025-12-17 | 4.850 | 4.960 | 4.850 | 4.900 | 4.834 | 812,031 |
| 2025-12-16 | 4.910 | 4.960 | 4.855 | 4.890 | 4.824 | 801,935 |
| 2025-12-15 | 5.000 | 5.050 | 4.955 | 4.990 | 4.923 | 768,000 |
| 2025-12-12 | 5.040 | 5.140 | 5.020 | 5.020 | 4.952 | 626,138 |
| 2025-12-11 | 5.050 | 5.150 | 5.030 | 5.080 | 5.011 | 714,691 |
| 2025-12-10 | 5.070 | 5.070 | 5.010 | 5.050 | 4.982 | 735,434 |
| 2025-12-09 | 5.050 | 5.080 | 5.000 | 5.060 | 4.992 | 1,191,403 |
| 2025-12-08 | 5.060 | 5.340 | 5.060 | 5.090 | 5.021 | 1,397,277 |
| 2025-12-05 | 5.150 | 5.180 | 5.060 | 5.090 | 5.021 | 667,263 |
| 2025-12-04 | 5.210 | 5.210 | 5.080 | 5.090 | 5.021 | 698,735 |
| 2025-12-03 | 5.180 | 5.260 | 5.115 | 5.130 | 5.061 | 928,581 |
| 2025-12-02 | 5.150 | 5.260 | 5.150 | 5.220 | 5.150 | 463,011 |
| 2025-12-01 | 5.300 | 5.310 | 5.160 | 5.190 | 5.120 | 456,622 |
| 2025-11-28 | 5.420 | 5.420 | 5.300 | 5.320 | 5.248 | 490,308 |
| 2025-11-27 | 5.350 | 5.410 | 5.270 | 5.390 | 5.317 | 1,681,642 |
| 2025-11-26 | 5.150 | 5.310 | 5.150 | 5.250 | 5.179 | 1,249,893 |
| 2025-11-25 | 5.050 | 5.160 | 5.020 | 5.140 | 5.071 | 586,043 |
| 2025-11-24 | 4.930 | 5.070 | 4.910 | 5.000 | 4.932 | 1,494,337 |
| 2025-11-21 | 4.950 | 5.010 | 4.880 | 4.950 | 4.883 | 539,393 |
| 2025-11-20 | 5.020 | 5.140 | 5.020 | 5.080 | 5.011 | 1,147,739 |
| 2025-11-19 | 5.070 | 5.160 | 4.920 | 4.990 | 4.923 | 2,450,259 |
| 2025-11-18 | 5.450 | 5.490 | 4.920 | 5.140 | 5.071 | 2,778,204 |
| 2025-11-17 | 5.400 | 5.510 | 5.400 | 5.510 | 5.436 | 488,113 |
| 2025-11-14 | 5.500 | 5.500 | 5.380 | 5.430 | 5.357 | 778,330 |
| 2025-11-13 | 5.790 | 5.790 | 5.555 | 5.590 | 5.515 | 1,106,879 |
| 2025-11-12 | 5.730 | 5.840 | 5.730 | 5.780 | 5.702 | 714,904 |
| 2025-11-11 | 5.690 | 5.790 | 5.690 | 5.730 | 5.653 | 816,670 |
| 2025-11-10 | 5.680 | 5.730 | 5.670 | 5.700 | 5.623 | 619,611 |
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.