Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.500 | 4.525 | 4.420 | 4.480 | 4.399 | 560,953 |
| 2025-08-14 | 4.570 | 4.580 | 4.450 | 4.510 | 4.428 | 294,152 |
| 2025-08-13 | 4.530 | 4.570 | 4.500 | 4.570 | 4.487 | 313,692 |
| 2025-08-12 | 4.510 | 4.560 | 4.460 | 4.510 | 4.428 | 408,154 |
| 2025-08-11 | 4.600 | 4.600 | 4.460 | 4.510 | 4.428 | 501,655 |
| 2025-08-08 | 4.690 | 4.700 | 4.560 | 4.600 | 4.517 | 1,154,082 |
| 2025-08-07 | 4.600 | 4.680 | 4.570 | 4.670 | 4.586 | 1,326,431 |
| 2025-08-06 | 4.600 | 4.635 | 4.540 | 4.600 | 4.517 | 764,498 |
| 2025-08-05 | 4.520 | 4.615 | 4.490 | 4.610 | 4.527 | 1,130,671 |
| 2025-08-04 | 4.450 | 4.520 | 4.390 | 4.500 | 4.419 | 475,748 |
| 2025-08-01 | 4.490 | 4.520 | 4.450 | 4.470 | 4.389 | 413,826 |
| 2025-07-31 | 4.480 | 4.530 | 4.460 | 4.510 | 4.428 | 510,395 |
| 2025-07-30 | 4.390 | 4.560 | 4.380 | 4.480 | 4.399 | 1,252,321 |
| 2025-07-29 | 4.370 | 4.420 | 4.350 | 4.390 | 4.311 | 1,366,505 |
| 2025-07-28 | 4.280 | 4.380 | 4.270 | 4.380 | 4.301 | 2,067,445 |
| 2025-07-25 | 4.200 | 4.320 | 4.200 | 4.260 | 4.183 | 508,902 |
| 2025-07-24 | 4.250 | 4.250 | 4.180 | 4.210 | 4.134 | 659,508 |
| 2025-07-23 | 4.250 | 4.250 | 4.190 | 4.210 | 4.134 | 464,854 |
| 2025-07-22 | 4.140 | 4.260 | 4.130 | 4.230 | 4.153 | 858,741 |
| 2025-07-21 | 4.110 | 4.140 | 4.050 | 4.120 | 4.045 | 368,481 |
| 2025-07-18 | 4.150 | 4.180 | 4.080 | 4.120 | 4.045 | 414,358 |
| 2025-07-17 | 4.080 | 4.140 | 4.075 | 4.140 | 4.065 | 360,776 |
| 2025-07-16 | 4.050 | 4.130 | 4.050 | 4.090 | 4.016 | 333,559 |
| 2025-07-15 | 4.080 | 4.120 | 4.040 | 4.070 | 3.996 | 264,109 |
| 2025-07-14 | 4.100 | 4.100 | 4.035 | 4.070 | 3.996 | 465,530 |
| 2025-07-11 | 4.060 | 4.090 | 4.040 | 4.080 | 4.006 | 316,399 |
| 2025-07-10 | 4.000 | 4.080 | 3.980 | 4.080 | 4.006 | 407,748 |
| 2025-07-09 | 3.920 | 3.990 | 3.900 | 3.980 | 3.908 | 369,944 |
| 2025-07-08 | 3.870 | 3.910 | 3.830 | 3.910 | 3.839 | 807,887 |
| 2025-07-07 | 3.860 | 3.960 | 3.850 | 3.880 | 3.810 | 2,993,313 |
| 2025-07-04 | 3.920 | 3.920 | 3.820 | 3.860 | 3.790 | 1,088,853 |
| 2025-07-03 | 3.930 | 3.930 | 3.790 | 3.870 | 3.800 | 4,614,197 |
| 2025-07-02 | 3.900 | 3.965 | 3.870 | 3.870 | 3.800 | 533,691 |
| 2025-07-01 | 3.910 | 3.990 | 3.880 | 3.900 | 3.829 | 1,370,900 |
| 2025-06-30 | 3.950 | 3.985 | 3.905 | 3.910 | 3.839 | 3,519,705 |
| 2025-06-27 | 3.920 | 4.005 | 3.890 | 3.910 | 3.839 | 877,989 |
| 2025-06-26 | 3.920 | 3.985 | 3.910 | 3.920 | 3.849 | 218,402 |
| 2025-06-25 | 3.950 | 4.005 | 3.910 | 3.960 | 3.888 | 433,828 |
| 2025-06-24 | 3.980 | 4.030 | 3.955 | 4.010 | 3.937 | 537,455 |
| 2025-06-23 | 3.990 | 4.110 | 3.930 | 4.020 | 3.947 | 404,079 |
| 2025-06-20 | 4.030 | 4.070 | 3.990 | 4.070 | 3.996 | 511,130 |
| 2025-06-19 | 4.120 | 4.140 | 4.040 | 4.040 | 3.967 | 446,062 |
| 2025-06-18 | 4.050 | 4.120 | 4.030 | 4.110 | 4.036 | 531,893 |
| 2025-06-17 | 4.100 | 4.115 | 4.040 | 4.070 | 3.996 | 465,180 |
| 2025-06-16 | 4.020 | 4.070 | 3.960 | 4.070 | 3.996 | 555,897 |
| 2025-06-13 | 4.020 | 4.070 | 4.000 | 4.020 | 3.947 | 238,427 |
| 2025-06-12 | 4.060 | 4.110 | 4.000 | 4.020 | 3.947 | 259,884 |
| 2025-06-11 | 4.100 | 4.150 | 4.040 | 4.090 | 4.016 | 354,286 |
| 2025-06-10 | 4.100 | 4.140 | 4.060 | 4.110 | 4.036 | 728,648 |
| 2025-06-06 | 4.230 | 4.260 | 4.115 | 4.130 | 4.055 | 500,087 |
| 2025-06-05 | 4.170 | 4.275 | 4.170 | 4.230 | 4.153 | 633,225 |
| 2025-06-04 | 4.200 | 4.280 | 4.170 | 4.260 | 4.183 | 1,050,533 |
| 2025-06-03 | 4.130 | 4.260 | 4.100 | 4.210 | 4.134 | 718,486 |
| 2025-06-02 | 4.150 | 4.150 | 4.050 | 4.080 | 4.006 | 401,834 |
| 2025-05-30 | 4.080 | 4.190 | 4.050 | 4.150 | 4.075 | 1,382,848 |
| 2025-05-29 | 4.040 | 4.120 | 4.010 | 4.080 | 4.006 | 719,333 |
| 2025-05-28 | 4.060 | 4.100 | 4.010 | 4.050 | 3.977 | 560,975 |
| 2025-05-27 | 4.060 | 4.120 | 4.000 | 4.030 | 3.957 | 689,772 |
| 2025-05-26 | 4.020 | 4.110 | 4.000 | 4.040 | 3.967 | 610,299 |
| 2025-05-23 | 3.950 | 4.030 | 3.890 | 4.020 | 3.947 | 812,459 |
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.