Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.630 | 3.780 | 3.570 | 3.750 | 3.643 | 444,500 |
| 2024-11-26 | 3.550 | 3.650 | 3.530 | 3.580 | 3.478 | 463,274 |
| 2024-11-25 | 3.560 | 3.580 | 3.510 | 3.530 | 3.430 | 325,616 |
| 2024-11-22 | 3.480 | 3.550 | 3.480 | 3.520 | 3.420 | 580,260 |
| 2024-11-21 | 3.600 | 3.600 | 3.430 | 3.480 | 3.381 | 370,422 |
| 2024-11-20 | 3.680 | 3.680 | 3.520 | 3.590 | 3.488 | 415,968 |
| 2024-11-19 | 3.680 | 3.680 | 3.620 | 3.620 | 3.517 | 143,535 |
| 2024-11-18 | 3.700 | 3.700 | 3.630 | 3.660 | 3.556 | 247,470 |
| 2024-11-15 | 3.720 | 3.745 | 3.670 | 3.670 | 3.566 | 127,455 |
| 2024-11-14 | 3.680 | 3.775 | 3.655 | 3.720 | 3.614 | 232,734 |
| 2024-11-13 | 3.730 | 3.780 | 3.680 | 3.700 | 3.595 | 346,832 |
| 2024-11-12 | 3.750 | 3.810 | 3.700 | 3.790 | 3.682 | 534,554 |
| 2024-11-11 | 3.740 | 3.760 | 3.650 | 3.690 | 3.585 | 214,916 |
| 2024-11-08 | 3.800 | 3.820 | 3.730 | 3.770 | 3.663 | 215,872 |
| 2024-11-07 | 3.700 | 3.750 | 3.640 | 3.750 | 3.643 | 274,377 |
| 2024-11-06 | 3.660 | 3.660 | 3.580 | 3.630 | 3.527 | 449,643 |
| 2024-11-05 | 3.660 | 3.670 | 3.580 | 3.630 | 3.527 | 466,657 |
| 2024-11-04 | 3.650 | 3.710 | 3.630 | 3.660 | 3.556 | 635,435 |
| 2024-11-01 | 3.620 | 3.680 | 3.570 | 3.650 | 3.546 | 331,712 |
| 2024-10-31 | 3.780 | 3.780 | 3.640 | 3.640 | 3.536 | 357,410 |
| 2024-10-30 | 3.800 | 3.800 | 3.680 | 3.760 | 3.653 | 971,227 |
| 2024-10-29 | 3.810 | 3.910 | 3.750 | 3.760 | 3.653 | 1,014,731 |
| 2024-10-28 | 3.890 | 3.890 | 3.740 | 3.770 | 3.663 | 998,628 |
| 2024-10-25 | 3.790 | 4.020 | 3.780 | 3.900 | 3.789 | 964,574 |
| 2024-10-24 | 3.720 | 3.790 | 3.700 | 3.780 | 3.672 | 724,699 |
| 2024-10-23 | 3.710 | 3.740 | 3.680 | 3.720 | 3.614 | 277,937 |
| 2024-10-22 | 3.680 | 3.730 | 3.640 | 3.700 | 3.595 | 496,689 |
| 2024-10-21 | 3.760 | 3.760 | 3.680 | 3.700 | 3.595 | 424,601 |
| 2024-10-18 | 3.790 | 3.800 | 3.690 | 3.700 | 3.595 | 403,021 |
| 2024-10-17 | 3.820 | 3.850 | 3.730 | 3.800 | 3.692 | 333,415 |
| 2024-10-16 | 3.910 | 3.930 | 3.810 | 3.810 | 3.702 | 286,351 |
| 2024-10-15 | 3.950 | 4.020 | 3.830 | 3.910 | 3.799 | 739,544 |
| 2024-10-14 | 3.850 | 3.945 | 3.850 | 3.940 | 3.828 | 508,811 |
| 2024-10-11 | 3.840 | 3.935 | 3.825 | 3.850 | 3.740 | 316,813 |
| 2024-10-10 | 3.820 | 3.885 | 3.800 | 3.880 | 3.770 | 376,741 |
| 2024-10-09 | 3.710 | 3.810 | 3.710 | 3.810 | 3.702 | 214,758 |
| 2024-10-08 | 3.670 | 3.715 | 3.640 | 3.710 | 3.604 | 331,212 |
| 2024-10-07 | 3.720 | 3.770 | 3.670 | 3.680 | 3.575 | 166,433 |
| 2024-10-04 | 3.780 | 3.780 | 3.660 | 3.760 | 3.653 | 262,166 |
| 2024-10-03 | 3.790 | 3.820 | 3.730 | 3.780 | 3.672 | 399,493 |
| 2024-10-02 | 3.680 | 3.750 | 3.660 | 3.750 | 3.643 | 285,060 |
| 2024-10-01 | 3.840 | 3.840 | 3.690 | 3.720 | 3.614 | 252,735 |
| 2024-09-30 | 3.850 | 3.860 | 3.760 | 3.850 | 3.740 | 435,653 |
| 2024-09-27 | 3.850 | 3.940 | 3.790 | 3.830 | 3.721 | 586,276 |
| 2024-09-26 | 3.760 | 3.840 | 3.750 | 3.840 | 3.731 | 672,440 |
| 2024-09-25 | 3.750 | 3.760 | 3.720 | 3.750 | 3.643 | 348,687 |
| 2024-09-24 | 3.730 | 3.800 | 3.705 | 3.730 | 3.624 | 415,440 |
| 2024-09-23 | 3.800 | 3.800 | 3.720 | 3.730 | 3.624 | 342,528 |
| 2024-09-20 | 3.740 | 3.860 | 3.710 | 3.860 | 3.750 | 1,554,469 |
| 2024-09-19 | 3.650 | 3.740 | 3.610 | 3.730 | 3.624 | 251,459 |
| 2024-09-18 | 3.730 | 3.750 | 3.660 | 3.660 | 3.556 | 315,878 |
| 2024-09-17 | 3.720 | 3.750 | 3.675 | 3.750 | 3.643 | 281,708 |
| 2024-09-16 | 3.700 | 3.730 | 3.680 | 3.730 | 3.624 | 309,755 |
| 2024-09-13 | 3.780 | 3.790 | 3.670 | 3.720 | 3.614 | 276,104 |
| 2024-09-12 | 3.790 | 3.830 | 3.710 | 3.750 | 3.643 | 584,587 |
| 2024-09-11 | 3.850 | 3.915 | 3.800 | 3.810 | 3.702 | 870,373 |
| 2024-09-10 | 3.810 | 3.870 | 3.790 | 3.850 | 3.740 | 665,936 |
| 2024-09-09 | 3.610 | 3.800 | 3.600 | 3.800 | 3.692 | 809,443 |
| 2024-09-06 | 3.620 | 3.715 | 3.600 | 3.700 | 3.595 | 851,241 |
| 2024-09-05 | 3.450 | 3.675 | 3.420 | 3.640 | 3.498 | 1,483,474 |
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.