Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.840 | 3.940 | 3.830 | 3.920 | 3.849 | 949,239 |
| 2025-05-21 | 3.960 | 3.980 | 3.830 | 3.870 | 3.800 | 912,678 |
| 2025-05-20 | 3.950 | 3.960 | 3.890 | 3.960 | 3.888 | 449,773 |
| 2025-05-19 | 3.980 | 4.000 | 3.880 | 3.910 | 3.839 | 561,158 |
| 2025-05-16 | 3.970 | 3.990 | 3.900 | 3.970 | 3.898 | 625,453 |
| 2025-05-15 | 4.000 | 4.020 | 3.920 | 4.010 | 3.937 | 1,504,598 |
| 2025-05-14 | 4.170 | 4.170 | 3.990 | 4.000 | 3.928 | 963,337 |
| 2025-05-13 | 4.200 | 4.230 | 4.130 | 4.150 | 4.075 | 470,632 |
| 2025-05-12 | 4.170 | 4.220 | 4.120 | 4.170 | 4.095 | 631,294 |
| 2025-05-09 | 4.170 | 4.210 | 4.090 | 4.180 | 4.104 | 1,095,940 |
| 2025-05-08 | 4.270 | 4.300 | 4.180 | 4.180 | 4.104 | 738,479 |
| 2025-05-07 | 4.180 | 4.280 | 4.160 | 4.250 | 4.173 | 1,560,248 |
| 2025-05-06 | 4.180 | 4.210 | 4.090 | 4.170 | 4.095 | 1,090,165 |
| 2025-05-05 | 4.190 | 4.210 | 4.085 | 4.110 | 4.036 | 673,390 |
| 2025-05-02 | 4.100 | 4.190 | 4.050 | 4.190 | 4.114 | 1,025,493 |
| 2025-05-01 | 4.110 | 4.150 | 4.060 | 4.070 | 3.996 | 1,007,930 |
| 2025-04-30 | 4.090 | 4.150 | 4.060 | 4.100 | 4.026 | 1,415,063 |
| 2025-04-29 | 3.980 | 4.130 | 3.960 | 4.100 | 4.026 | 1,327,337 |
| 2025-04-28 | 3.920 | 4.030 | 3.910 | 4.000 | 3.928 | 931,143 |
| 2025-04-24 | 3.860 | 3.940 | 3.820 | 3.910 | 3.839 | 853,489 |
| 2025-04-23 | 3.750 | 3.900 | 3.750 | 3.900 | 3.829 | 700,587 |
| 2025-04-22 | 3.800 | 3.830 | 3.740 | 3.750 | 3.682 | 976,048 |
| 2025-04-17 | 3.860 | 3.910 | 3.830 | 3.870 | 3.800 | 315,100 |
| 2025-04-16 | 3.870 | 3.970 | 3.870 | 3.880 | 3.810 | 704,265 |
| 2025-04-15 | 3.940 | 4.000 | 3.875 | 3.900 | 3.829 | 646,723 |
| 2025-04-14 | 3.950 | 3.950 | 3.815 | 3.880 | 3.810 | 1,115,663 |
| 2025-04-11 | 3.840 | 3.970 | 3.705 | 3.930 | 3.859 | 2,000,313 |
| 2025-04-10 | 4.030 | 4.100 | 3.770 | 3.840 | 3.771 | 2,064,776 |
| 2025-04-09 | 3.740 | 3.790 | 3.620 | 3.660 | 3.594 | 894,617 |
| 2025-04-08 | 3.680 | 3.840 | 3.660 | 3.810 | 3.741 | 909,892 |
| 2025-04-07 | 3.650 | 3.690 | 3.530 | 3.650 | 3.584 | 1,237,984 |
| 2025-04-04 | 3.850 | 3.870 | 3.740 | 3.800 | 3.731 | 970,100 |
| 2025-04-03 | 3.830 | 3.940 | 3.830 | 3.900 | 3.829 | 236,151 |
| 2025-04-02 | 3.960 | 4.010 | 3.910 | 3.950 | 3.879 | 442,037 |
| 2025-04-01 | 3.900 | 4.010 | 3.890 | 3.970 | 3.898 | 472,716 |
| 2025-03-31 | 4.020 | 4.055 | 3.920 | 3.990 | 3.918 | 582,659 |
| 2025-03-28 | 4.080 | 4.090 | 4.020 | 4.090 | 4.016 | 646,545 |
| 2025-03-27 | 4.080 | 4.125 | 4.070 | 4.080 | 4.006 | 891,850 |
| 2025-03-26 | 4.150 | 4.160 | 4.040 | 4.100 | 4.026 | 883,498 |
| 2025-03-25 | 4.060 | 4.140 | 4.040 | 4.090 | 4.016 | 1,570,202 |
| 2025-03-24 | 3.980 | 4.050 | 3.970 | 4.040 | 3.967 | 2,750,568 |
| 2025-03-21 | 3.990 | 4.055 | 3.905 | 3.990 | 3.918 | 2,131,160 |
| 2025-03-20 | 3.920 | 4.050 | 3.910 | 3.990 | 3.918 | 1,469,435 |
| 2025-03-19 | 3.900 | 3.910 | 3.840 | 3.900 | 3.829 | 517,518 |
| 2025-03-18 | 3.900 | 3.930 | 3.850 | 3.920 | 3.849 | 510,968 |
| 2025-03-17 | 3.900 | 3.900 | 3.860 | 3.870 | 3.800 | 283,883 |
| 2025-03-14 | 3.750 | 3.870 | 3.720 | 3.850 | 3.780 | 432,518 |
| 2025-03-13 | 3.700 | 3.780 | 3.670 | 3.710 | 3.643 | 575,810 |
| 2025-03-12 | 3.680 | 3.740 | 3.640 | 3.690 | 3.623 | 959,224 |
| 2025-03-11 | 3.610 | 3.725 | 3.580 | 3.720 | 3.653 | 1,400,229 |
| 2025-03-10 | 3.650 | 3.690 | 3.590 | 3.670 | 3.604 | 829,920 |
| 2025-03-07 | 3.750 | 3.770 | 3.640 | 3.650 | 3.584 | 582,639 |
| 2025-03-06 | 3.790 | 3.840 | 3.740 | 3.790 | 3.682 | 324,064 |
| 2025-03-05 | 3.900 | 3.920 | 3.800 | 3.810 | 3.702 | 722,503 |
| 2025-03-04 | 3.990 | 3.990 | 3.885 | 3.890 | 3.779 | 490,743 |
| 2025-03-03 | 3.960 | 4.050 | 3.960 | 4.020 | 3.906 | 556,039 |
| 2025-02-28 | 4.000 | 4.010 | 3.890 | 3.960 | 3.847 | 898,416 |
| 2025-02-27 | 3.870 | 4.035 | 3.870 | 4.010 | 3.896 | 686,686 |
| 2025-02-26 | 3.760 | 3.890 | 3.675 | 3.870 | 3.760 | 942,199 |
| 2025-02-25 | 4.100 | 4.200 | 3.740 | 3.740 | 3.634 | 994,472 |
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.