Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.630 | 5.710 | 5.520 | 5.530 | 5.455 | 1,106,277 |
| 2025-11-06 | 5.760 | 5.820 | 5.720 | 5.780 | 5.702 | 478,843 |
| 2025-11-05 | 5.850 | 5.850 | 5.690 | 5.740 | 5.662 | 582,786 |
| 2025-11-04 | 5.930 | 5.940 | 5.840 | 5.840 | 5.761 | 375,972 |
| 2025-11-03 | 5.940 | 5.955 | 5.900 | 5.930 | 5.850 | 337,505 |
| 2025-10-31 | 5.900 | 5.985 | 5.885 | 5.950 | 5.870 | 569,894 |
| 2025-10-30 | 5.850 | 5.965 | 5.845 | 5.910 | 5.830 | 642,330 |
| 2025-10-29 | 5.850 | 5.895 | 5.820 | 5.840 | 5.761 | 595,477 |
| 2025-10-28 | 5.920 | 5.950 | 5.810 | 5.810 | 5.732 | 995,402 |
| 2025-10-27 | 5.890 | 5.970 | 5.800 | 5.920 | 5.840 | 1,333,892 |
| 2025-10-24 | 6.040 | 6.045 | 5.890 | 5.920 | 5.840 | 432,757 |
| 2025-10-23 | 5.990 | 6.040 | 5.970 | 6.000 | 5.919 | 835,279 |
| 2025-10-22 | 6.030 | 6.100 | 5.960 | 6.090 | 6.008 | 1,793,332 |
| 2025-10-21 | 5.890 | 6.050 | 5.860 | 6.050 | 5.968 | 1,187,573 |
| 2025-10-20 | 5.840 | 5.900 | 5.805 | 5.850 | 5.771 | 1,069,576 |
| 2025-10-17 | 5.860 | 5.910 | 5.750 | 5.860 | 5.781 | 1,584,587 |
| 2025-10-16 | 5.920 | 5.970 | 5.850 | 5.880 | 5.801 | 1,841,879 |
| 2025-10-15 | 5.750 | 6.030 | 5.695 | 5.890 | 5.810 | 2,643,313 |
| 2025-10-14 | 5.870 | 5.880 | 5.490 | 5.600 | 5.524 | 2,965,300 |
| 2025-10-13 | 5.790 | 5.830 | 5.700 | 5.780 | 5.702 | 624,170 |
| 2025-10-10 | 5.810 | 5.880 | 5.740 | 5.870 | 5.791 | 557,621 |
| 2025-10-09 | 5.740 | 5.860 | 5.740 | 5.810 | 5.732 | 1,308,657 |
| 2025-10-08 | 5.850 | 5.860 | 5.720 | 5.740 | 5.662 | 496,978 |
| 2025-10-07 | 5.880 | 5.910 | 5.790 | 5.840 | 5.761 | 853,982 |
| 2025-10-06 | 5.870 | 5.930 | 5.800 | 5.870 | 5.791 | 666,654 |
| 2025-10-03 | 5.800 | 5.870 | 5.780 | 5.870 | 5.791 | 847,132 |
| 2025-10-02 | 5.790 | 5.880 | 5.680 | 5.810 | 5.732 | 1,414,226 |
| 2025-10-01 | 5.700 | 5.860 | 5.700 | 5.790 | 5.712 | 1,082,459 |
| 2025-09-30 | 5.710 | 5.840 | 5.660 | 5.780 | 5.702 | 2,211,314 |
| 2025-09-29 | 5.680 | 5.780 | 5.660 | 5.730 | 5.653 | 1,346,733 |
| 2025-09-26 | 5.750 | 5.750 | 5.620 | 5.700 | 5.623 | 1,073,932 |
| 2025-09-25 | 5.670 | 5.745 | 5.610 | 5.740 | 5.662 | 948,765 |
| 2025-09-24 | 5.640 | 5.700 | 5.580 | 5.690 | 5.613 | 685,765 |
| 2025-09-23 | 5.500 | 5.700 | 5.495 | 5.670 | 5.593 | 944,543 |
| 2025-09-22 | 5.600 | 5.600 | 5.430 | 5.500 | 5.426 | 563,246 |
| 2025-09-19 | 5.500 | 5.610 | 5.450 | 5.610 | 5.534 | 3,889,717 |
| 2025-09-18 | 5.390 | 5.500 | 5.370 | 5.500 | 5.426 | 1,063,822 |
| 2025-09-17 | 5.380 | 5.440 | 5.270 | 5.400 | 5.327 | 1,496,425 |
| 2025-09-16 | 5.390 | 5.440 | 5.300 | 5.350 | 5.278 | 762,210 |
| 2025-09-15 | 5.300 | 5.440 | 5.300 | 5.400 | 5.327 | 542,100 |
| 2025-09-12 | 5.370 | 5.420 | 5.275 | 5.360 | 5.288 | 702,229 |
| 2025-09-11 | 5.180 | 5.440 | 5.170 | 5.400 | 5.327 | 987,439 |
| 2025-09-10 | 5.150 | 5.210 | 5.110 | 5.170 | 5.100 | 585,522 |
| 2025-09-09 | 5.050 | 5.200 | 5.030 | 5.180 | 5.110 | 925,719 |
| 2025-09-08 | 5.040 | 5.090 | 5.020 | 5.060 | 4.992 | 1,010,573 |
| 2025-09-05 | 5.160 | 5.185 | 5.100 | 5.100 | 5.031 | 618,851 |
| 2025-09-04 | 5.160 | 5.190 | 5.130 | 5.160 | 5.067 | 613,477 |
| 2025-09-03 | 5.070 | 5.180 | 5.070 | 5.140 | 5.047 | 670,732 |
| 2025-09-02 | 5.130 | 5.230 | 5.090 | 5.090 | 4.998 | 894,924 |
| 2025-09-01 | 5.170 | 5.210 | 5.140 | 5.150 | 5.057 | 823,355 |
| 2025-08-29 | 5.200 | 5.240 | 5.140 | 5.170 | 5.076 | 1,027,292 |
| 2025-08-28 | 5.210 | 5.280 | 5.160 | 5.200 | 5.106 | 1,814,456 |
| 2025-08-27 | 5.320 | 5.370 | 5.220 | 5.220 | 5.126 | 1,538,427 |
| 2025-08-26 | 5.300 | 5.340 | 5.230 | 5.310 | 5.214 | 5,753,034 |
| 2025-08-25 | 5.300 | 5.400 | 4.920 | 5.360 | 5.263 | 11,052,211 |
| 2025-08-22 | 4.510 | 4.525 | 4.405 | 4.460 | 4.379 | 532,023 |
| 2025-08-21 | 4.450 | 4.560 | 4.420 | 4.530 | 4.448 | 518,372 |
| 2025-08-20 | 4.570 | 4.580 | 4.450 | 4.490 | 4.409 | 250,963 |
| 2025-08-19 | 4.540 | 4.570 | 4.510 | 4.550 | 4.468 | 217,789 |
| 2025-08-18 | 4.470 | 4.570 | 4.470 | 4.540 | 4.458 | 245,980 |
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.