Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.040 | 4.150 | 4.030 | 4.070 | 4.070 | 441,808 |
| 2026-10-16 | 4.050 | 4.090 | 4.000 | 4.060 | 4.060 | 1,057,021 |
| 2026-10-15 | 4.070 | 4.100 | 4.000 | 4.090 | 4.090 | 1,307,669 |
| 2026-10-14 | 4.030 | 4.120 | 4.015 | 4.070 | 4.070 | 1,709,908 |
| 2026-10-13 | 4.100 | 4.100 | 4.020 | 4.050 | 4.050 | 1,327,335 |
| 2026-10-12 | 4.160 | 4.160 | 4.070 | 4.070 | 4.070 | 772,014 |
| 2026-10-09 | 4.160 | 4.170 | 4.100 | 4.150 | 4.150 | 1,023,294 |
| 2026-10-08 | 4.060 | 4.150 | 4.055 | 4.130 | 4.130 | 847,827 |
| 2026-10-07 | 4.170 | 4.170 | 4.090 | 4.140 | 4.140 | 1,135,031 |
| 2026-10-06 | 4.150 | 4.200 | 4.135 | 4.160 | 4.160 | 1,225,766 |
| 2026-10-05 | 4.210 | 4.280 | 4.180 | 4.190 | 4.190 | 472,463 |
| 2026-10-02 | 4.150 | 4.220 | 4.150 | 4.210 | 4.210 | 743,275 |
| 2026-10-01 | 4.200 | 4.240 | 4.140 | 4.150 | 4.150 | 1,311,741 |
| 2026-09-30 | 4.250 | 4.350 | 4.250 | 4.290 | 4.290 | 1,273,963 |
| 2026-09-29 | 4.150 | 4.260 | 4.135 | 4.260 | 4.260 | 1,818,617 |
| 2026-09-28 | 4.200 | 4.245 | 4.160 | 4.160 | 4.160 | 1,152,182 |
| 2026-09-25 | 4.290 | 4.290 | 4.180 | 4.200 | 4.200 | 1,612,967 |
| 2026-09-24 | 4.170 | 4.230 | 4.115 | 4.200 | 4.200 | 800,011 |
| 2026-09-23 | 4.250 | 4.260 | 4.160 | 4.170 | 4.170 | 1,067,283 |
| 2026-09-22 | 4.210 | 4.280 | 4.190 | 4.250 | 4.250 | 1,400,350 |
| 2026-09-21 | 4.200 | 4.220 | 4.140 | 4.210 | 4.210 | 1,421,399 |
| 2026-09-18 | 4.180 | 4.240 | 4.130 | 4.240 | 4.240 | 3,188,198 |
| 2026-09-17 | 4.220 | 4.220 | 4.110 | 4.130 | 4.130 | 1,458,298 |
| 2026-09-16 | 4.110 | 4.190 | 4.080 | 4.140 | 4.140 | 2,113,394 |
| 2026-09-15 | 4.020 | 4.110 | 3.990 | 4.050 | 4.050 | 2,070,434 |
| 2026-09-14 | 4.040 | 4.050 | 3.970 | 3.970 | 3.970 | 696,734 |
| 2026-09-11 | 4.060 | 4.100 | 3.975 | 4.000 | 4.000 | 612,198 |
| 2026-09-10 | 4.150 | 4.180 | 4.070 | 4.100 | 4.100 | 1,641,747 |
| 2026-09-09 | 4.120 | 4.195 | 4.110 | 4.140 | 4.140 | 944,136 |
| 2026-09-08 | 4.170 | 4.220 | 4.130 | 4.130 | 4.130 | 1,109,738 |
| 2026-09-07 | 4.200 | 4.220 | 4.140 | 4.140 | 4.140 | 1,014,957 |
| 2026-09-04 | 4.100 | 4.160 | 4.080 | 4.150 | 4.150 | 801,373 |
| 2026-09-03 | 4.220 | 4.220 | 4.130 | 4.140 | 4.104 | 795,360 |
| 2026-09-02 | 4.300 | 4.300 | 4.190 | 4.190 | 4.154 | 660,757 |
| 2026-09-01 | 4.300 | 4.300 | 4.190 | 4.280 | 4.243 | 1,580,857 |
| 2026-08-31 | 4.350 | 4.380 | 4.310 | 4.320 | 4.282 | 1,574,720 |
| 2026-08-28 | 4.400 | 4.460 | 4.340 | 4.360 | 4.322 | 872,660 |
| 2026-08-27 | 4.600 | 4.600 | 4.400 | 4.430 | 4.392 | 1,632,962 |
| 2026-08-26 | 4.670 | 4.670 | 4.510 | 4.600 | 4.560 | 1,433,042 |
| 2026-08-25 | 4.830 | 4.920 | 4.675 | 4.690 | 4.649 | 3,999,586 |
| 2026-08-24 | 5.070 | 5.080 | 4.510 | 4.720 | 4.679 | 3,147,240 |
| 2026-08-21 | 5.060 | 5.130 | 5.010 | 5.050 | 5.006 | 1,029,087 |
| 2026-08-20 | 5.020 | 5.090 | 4.905 | 5.060 | 5.016 | 794,219 |
| 2026-08-19 | 5.000 | 5.050 | 4.920 | 5.030 | 4.986 | 641,944 |
| 2026-08-18 | 4.850 | 4.950 | 4.840 | 4.920 | 4.877 | 538,362 |
| 2026-08-17 | 5.000 | 5.070 | 4.945 | 4.980 | 4.937 | 1,093,195 |
| 2026-08-14 | 4.950 | 5.020 | 4.920 | 4.990 | 4.947 | 1,109,114 |
| 2026-08-13 | 4.960 | 4.980 | 4.830 | 4.880 | 4.838 | 362,441 |
| 2026-08-12 | 4.830 | 5.050 | 4.830 | 4.960 | 4.917 | 310,804 |
| 2026-08-11 | 4.830 | 4.970 | 4.820 | 4.940 | 4.897 | 266,751 |
| 2026-08-10 | 4.840 | 4.930 | 4.760 | 4.880 | 4.838 | 786,726 |
| 2026-08-07 | 4.960 | 5.050 | 4.870 | 4.900 | 4.857 | 479,920 |
| 2026-08-06 | 4.950 | 5.100 | 4.920 | 4.940 | 4.897 | 1,104,752 |
| 2026-08-05 | 4.980 | 5.110 | 4.920 | 5.060 | 5.016 | 639,466 |
| 2026-08-04 | 4.820 | 5.040 | 4.805 | 4.950 | 4.907 | 789,751 |
| 2026-08-03 | 4.790 | 4.790 | 4.710 | 4.790 | 4.748 | 387,284 |
| 2026-07-31 | 4.860 | 4.860 | 4.750 | 4.770 | 4.729 | 417,109 |
| 2026-07-30 | 4.770 | 4.830 | 4.720 | 4.790 | 4.748 | 447,051 |
| 2026-07-29 | 4.910 | 4.910 | 4.770 | 4.810 | 4.768 | 667,991 |
| 2026-07-28 | 4.600 | 4.770 | 4.600 | 4.750 | 4.709 | 531,127 |
Page 1 of 22 · 1,268 trading daysOlder →
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.