Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.170 | 4.290 | 3.850 | 3.980 | 3.867 | 1,168,272 |
| 2025-02-21 | 3.840 | 3.870 | 3.820 | 3.830 | 3.721 | 412,881 |
| 2025-02-20 | 3.830 | 3.850 | 3.790 | 3.840 | 3.731 | 361,255 |
| 2025-02-19 | 3.950 | 3.950 | 3.840 | 3.870 | 3.760 | 273,360 |
| 2025-02-18 | 4.000 | 4.000 | 3.910 | 3.930 | 3.818 | 92,562 |
| 2025-02-17 | 3.910 | 3.960 | 3.830 | 3.960 | 3.847 | 805,553 |
| 2025-02-14 | 3.940 | 3.980 | 3.890 | 3.910 | 3.799 | 217,403 |
| 2025-02-13 | 4.040 | 4.050 | 3.925 | 3.940 | 3.828 | 193,269 |
| 2025-02-12 | 4.080 | 4.080 | 4.000 | 4.040 | 3.925 | 664,757 |
| 2025-02-11 | 3.980 | 4.115 | 3.980 | 4.080 | 3.964 | 456,082 |
| 2025-02-10 | 3.930 | 3.990 | 3.920 | 3.970 | 3.857 | 365,666 |
| 2025-02-07 | 3.880 | 3.950 | 3.850 | 3.910 | 3.799 | 393,166 |
| 2025-02-06 | 3.800 | 3.870 | 3.790 | 3.840 | 3.731 | 318,600 |
| 2025-02-05 | 3.880 | 3.880 | 3.770 | 3.800 | 3.692 | 120,301 |
| 2025-02-04 | 3.850 | 3.850 | 3.790 | 3.810 | 3.702 | 166,496 |
| 2025-02-03 | 3.930 | 3.930 | 3.790 | 3.800 | 3.692 | 255,593 |
| 2025-01-31 | 3.890 | 3.950 | 3.860 | 3.940 | 3.828 | 446,277 |
| 2025-01-30 | 3.750 | 3.890 | 3.750 | 3.870 | 3.760 | 370,648 |
| 2025-01-29 | 3.700 | 3.730 | 3.630 | 3.730 | 3.624 | 327,342 |
| 2025-01-28 | 3.560 | 3.700 | 3.560 | 3.700 | 3.595 | 238,469 |
| 2025-01-24 | 3.720 | 3.720 | 3.590 | 3.650 | 3.546 | 216,410 |
| 2025-01-23 | 3.730 | 3.730 | 3.630 | 3.650 | 3.546 | 625,387 |
| 2025-01-22 | 3.690 | 3.750 | 3.610 | 3.640 | 3.536 | 287,492 |
| 2025-01-21 | 3.840 | 3.840 | 3.740 | 3.770 | 3.663 | 178,174 |
| 2025-01-20 | 3.840 | 3.880 | 3.740 | 3.810 | 3.702 | 1,439,522 |
| 2025-01-17 | 3.540 | 3.870 | 3.360 | 3.840 | 3.731 | 1,095,885 |
| 2025-01-16 | 3.600 | 3.640 | 3.590 | 3.640 | 3.536 | 152,634 |
| 2025-01-15 | 3.500 | 3.630 | 3.500 | 3.610 | 3.507 | 230,841 |
| 2025-01-14 | 3.520 | 3.560 | 3.480 | 3.560 | 3.459 | 188,478 |
| 2025-01-13 | 3.520 | 3.520 | 3.460 | 3.480 | 3.381 | 226,486 |
| 2025-01-10 | 3.570 | 3.570 | 3.510 | 3.520 | 3.420 | 246,543 |
| 2025-01-09 | 3.550 | 3.595 | 3.540 | 3.580 | 3.478 | 151,405 |
| 2025-01-08 | 3.490 | 3.570 | 3.490 | 3.570 | 3.468 | 394,056 |
| 2025-01-07 | 3.530 | 3.540 | 3.480 | 3.530 | 3.430 | 404,105 |
| 2025-01-06 | 3.540 | 3.575 | 3.510 | 3.510 | 3.410 | 399,229 |
| 2025-01-03 | 3.540 | 3.565 | 3.525 | 3.540 | 3.439 | 137,346 |
| 2025-01-02 | 3.600 | 3.600 | 3.530 | 3.540 | 3.439 | 139,367 |
| 2024-12-31 | 3.590 | 3.600 | 3.560 | 3.580 | 3.478 | 116,140 |
| 2024-12-30 | 3.580 | 3.615 | 3.550 | 3.580 | 3.478 | 256,528 |
| 2024-12-27 | 3.500 | 3.570 | 3.500 | 3.570 | 3.468 | 165,530 |
| 2024-12-24 | 3.520 | 3.550 | 3.490 | 3.530 | 3.430 | 129,389 |
| 2024-12-23 | 3.540 | 3.545 | 3.470 | 3.520 | 3.420 | 397,249 |
| 2024-12-20 | 3.600 | 3.600 | 3.520 | 3.550 | 3.449 | 560,286 |
| 2024-12-19 | 3.570 | 3.580 | 3.520 | 3.570 | 3.468 | 340,056 |
| 2024-12-18 | 3.620 | 3.650 | 3.550 | 3.610 | 3.507 | 579,429 |
| 2024-12-17 | 3.630 | 3.665 | 3.600 | 3.620 | 3.517 | 227,046 |
| 2024-12-16 | 3.710 | 3.710 | 3.610 | 3.640 | 3.536 | 273,360 |
| 2024-12-13 | 3.670 | 3.720 | 3.660 | 3.700 | 3.595 | 387,001 |
| 2024-12-12 | 3.700 | 3.700 | 3.660 | 3.690 | 3.585 | 224,841 |
| 2024-12-11 | 3.660 | 3.700 | 3.650 | 3.670 | 3.566 | 174,591 |
| 2024-12-10 | 3.700 | 3.710 | 3.600 | 3.660 | 3.556 | 262,502 |
| 2024-12-09 | 3.750 | 3.750 | 3.680 | 3.700 | 3.595 | 219,026 |
| 2024-12-06 | 3.770 | 3.790 | 3.730 | 3.790 | 3.682 | 111,260 |
| 2024-12-05 | 3.700 | 3.830 | 3.685 | 3.800 | 3.692 | 481,451 |
| 2024-12-04 | 3.730 | 3.730 | 3.640 | 3.700 | 3.595 | 269,846 |
| 2024-12-03 | 3.700 | 3.750 | 3.680 | 3.720 | 3.614 | 259,644 |
| 2024-12-02 | 3.770 | 3.790 | 3.680 | 3.690 | 3.585 | 153,855 |
| 2024-11-29 | 3.750 | 3.770 | 3.710 | 3.770 | 3.663 | 219,177 |
| 2024-11-28 | 3.750 | 3.800 | 3.720 | 3.750 | 3.643 | 375,495 |
| 2024-11-27 | 3.630 | 3.780 | 3.570 | 3.750 | 3.643 | 444,500 |
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.