Aussie Broadband Limited (ABB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.7300 | 3.8300 | 3.6700 | 3.6800 | 3.6800 | 688,334 |
| 01 May 2024 | 3.6300 | 3.7800 | 3.6100 | 3.7100 | 3.7100 | 393,140 |
| 30 Apr 2024 | 3.6400 | 3.7600 | 3.6000 | 3.7100 | 3.7100 | 921,846 |
| 29 Apr 2024 | 3.6100 | 3.6700 | 3.6000 | 3.6700 | 3.6700 | 473,366 |
| 26 Apr 2024 | 3.6000 | 3.6700 | 3.6000 | 3.6100 | 3.6100 | 361,527 |
| 24 Apr 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6000 | 3.6000 | 563,290 |
| 23 Apr 2024 | 3.6100 | 3.6450 | 3.5500 | 3.5700 | 3.5700 | 723,835 |
| 22 Apr 2024 | 3.5400 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 411,649 |
| 19 Apr 2024 | 3.5600 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 526,364 |
| 18 Apr 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 326,502 |
| 17 Apr 2024 | 3.5000 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 475,587 |
| 16 Apr 2024 | 3.5100 | 3.5400 | 3.4500 | 3.5200 | 3.5200 | 671,640 |
| 15 Apr 2024 | 3.5900 | 3.6200 | 3.5100 | 3.5100 | 3.5100 | 495,827 |
| 12 Apr 2024 | 3.5500 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 533,105 |
| 11 Apr 2024 | 3.5100 | 3.5700 | 3.4900 | 3.5500 | 3.5500 | 451,270 |
| 10 Apr 2024 | 3.5000 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 1,837,195 |
| 09 Apr 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 444,378 |
| 08 Apr 2024 | 3.4900 | 3.6400 | 3.4600 | 3.5500 | 3.5500 | 865,867 |
| 05 Apr 2024 | 3.5000 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 1,846,687 |
| 04 Apr 2024 | 3.5000 | 3.5700 | 3.4700 | 3.5200 | 3.5200 | 1,887,233 |
| 03 Apr 2024 | 3.5700 | 3.5850 | 3.4400 | 3.5400 | 3.5400 | 2,423,348 |
| 02 Apr 2024 | 3.5500 | 3.6200 | 3.5100 | 3.6100 | 3.6100 | 1,929,067 |
| 28 Mar 2024 | 3.5400 | 3.6100 | 3.5100 | 3.5800 | 3.5800 | 783,426 |
| 27 Mar 2024 | 3.5900 | 3.6100 | 3.5150 | 3.5400 | 3.5400 | 1,006,972 |
| 26 Mar 2024 | 3.5700 | 3.6350 | 3.5600 | 3.6300 | 3.6300 | 903,772 |
| 25 Mar 2024 | 3.6600 | 3.6700 | 3.5750 | 3.5800 | 3.5800 | 1,297,550 |
| 22 Mar 2024 | 3.7500 | 3.7900 | 3.6200 | 3.6400 | 3.6400 | 1,407,487 |
| 21 Mar 2024 | 3.7300 | 3.8000 | 3.6350 | 3.8000 | 3.8000 | 1,928,502 |
| 20 Mar 2024 | 3.5500 | 3.7200 | 3.5300 | 3.7000 | 3.7000 | 2,008,038 |
| 19 Mar 2024 | 3.5800 | 3.6050 | 3.4650 | 3.5700 | 3.5700 | 2,004,475 |
| 18 Mar 2024 | 3.4700 | 3.6100 | 3.3800 | 3.5700 | 3.5700 | 3,575,374 |
| 15 Mar 2024 | 3.5200 | 3.5900 | 3.4200 | 3.5500 | 3.5500 | 6,768,591 |
| 14 Mar 2024 | 3.4000 | 3.7800 | 3.2400 | 3.5500 | 3.5500 | 10,574,676 |
| 13 Mar 2024 | 4.4400 | 4.4650 | 4.3100 | 4.3300 | 4.3300 | 1,165,450 |
| 12 Mar 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4300 | 4.4300 | 879,389 |
| 11 Mar 2024 | 4.5100 | 4.5100 | 4.3800 | 4.4000 | 4.4000 | 577,980 |
| 08 Mar 2024 | 4.5200 | 4.5600 | 4.4600 | 4.5200 | 4.5200 | 1,190,999 |
| 07 Mar 2024 | 4.4200 | 4.5200 | 4.4000 | 4.5100 | 4.5100 | 987,078 |
| 06 Mar 2024 | 4.6100 | 4.6100 | 4.3300 | 4.4100 | 4.4100 | 969,169 |
| 05 Mar 2024 | 4.4900 | 4.6450 | 4.4200 | 4.6300 | 4.6300 | 2,145,248 |
| 04 Mar 2024 | 4.4600 | 4.5700 | 4.3900 | 4.3900 | 4.3900 | 1,426,316 |
| 01 Mar 2024 | 4.5100 | 4.5100 | 4.2900 | 4.3400 | 4.3400 | 2,042,410 |
| 29 Feb 2024 | 4.3300 | 4.5700 | 4.2900 | 4.5500 | 4.5500 | 3,087,122 |
| 28 Feb 2024 | 4.6000 | 4.6200 | 4.4800 | 4.4900 | 4.4900 | 1,546,245 |
| 27 Feb 2024 | 4.6400 | 4.8000 | 4.5400 | 4.6000 | 4.6000 | 2,156,322 |
| 26 Feb 2024 | 4.3500 | 4.7500 | 4.3300 | 4.6200 | 4.6200 | 4,447,150 |
| 23 Feb 2024 | 3.9600 | 4.6200 | 3.9550 | 4.5300 | 4.5300 | 8,146,614 |
| 22 Feb 2024 | 3.8100 | 3.8800 | 3.7700 | 3.8200 | 3.8200 | 1,075,975 |
| 21 Feb 2024 | 3.8200 | 3.8700 | 3.7700 | 3.8200 | 3.8200 | 3,515,835 |
| 20 Feb 2024 | 3.8400 | 3.9250 | 3.7900 | 3.8600 | 3.8600 | 944,523 |
| 19 Feb 2024 | 3.9300 | 3.9600 | 3.8650 | 3.8800 | 3.8800 | 1,526,067 |
| 16 Feb 2024 | 3.9600 | 4.0100 | 3.9000 | 3.9200 | 3.9200 | 942,374 |
| 15 Feb 2024 | 3.9100 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 842,412 |
| 14 Feb 2024 | 3.9000 | 3.9750 | 3.8400 | 3.9000 | 3.9000 | 1,269,530 |
| 13 Feb 2024 | 3.9700 | 4.0300 | 3.9300 | 3.9500 | 3.9500 | 581,689 |
| 12 Feb 2024 | 4.0200 | 4.0800 | 3.9750 | 3.9800 | 3.9800 | 464,825 |
| 09 Feb 2024 | 4.0700 | 4.0900 | 3.9700 | 4.0200 | 4.0200 | 711,954 |
| 08 Feb 2024 | 4.0500 | 4.2100 | 4.0050 | 4.0700 | 4.0700 | 1,403,897 |
| 07 Feb 2024 | 3.8700 | 4.0400 | 3.8700 | 4.0000 | 4.0000 | 1,553,621 |
| 06 Feb 2024 | 3.8200 | 3.8800 | 3.8100 | 3.8600 | 3.8600 | 593,165 |
| 05 Feb 2024 | 3.8000 | 3.8700 | 3.7800 | 3.8600 | 3.8600 | 341,462 |
| 02 Feb 2024 | 3.8200 | 3.8450 | 3.7700 | 3.8200 | 3.8200 | 584,479 |
| 01 Feb 2024 | 3.8500 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 380,748 |
| 31 Jan 2024 | 3.7400 | 3.8600 | 3.7000 | 3.8400 | 3.8400 | 511,988 |
| 30 Jan 2024 | 3.7400 | 3.8600 | 3.7400 | 3.7600 | 3.7600 | 432,911 |
| 29 Jan 2024 | 3.7400 | 3.7950 | 3.7200 | 3.7700 | 3.7700 | 459,181 |
| 25 Jan 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 216,730 |
| 24 Jan 2024 | 3.6800 | 3.7150 | 3.6750 | 3.7100 | 3.7100 | 211,014 |
| 23 Jan 2024 | 3.6700 | 3.7300 | 3.6450 | 3.7000 | 3.7000 | 483,740 |
| 22 Jan 2024 | 3.7000 | 3.7200 | 3.6450 | 3.6600 | 3.6600 | 570,126 |
| 19 Jan 2024 | 3.7600 | 3.7700 | 3.6900 | 3.7200 | 3.7200 | 267,610 |
| 18 Jan 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7300 | 3.7300 | 512,944 |
| 17 Jan 2024 | 3.6300 | 3.8100 | 3.6300 | 3.7500 | 3.7500 | 583,428 |
| 16 Jan 2024 | 3.6300 | 3.7300 | 3.6300 | 3.7200 | 3.7200 | 444,377 |
| 15 Jan 2024 | 3.7100 | 3.7100 | 3.6550 | 3.7000 | 3.7000 | 72,242 |
| 12 Jan 2024 | 3.7100 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 1,377,963 |
| 11 Jan 2024 | 3.7900 | 3.7900 | 3.6950 | 3.7000 | 3.7000 | 1,192,484 |
| 10 Jan 2024 | 3.7500 | 3.8100 | 3.7200 | 3.7700 | 3.7700 | 613,118 |
| 09 Jan 2024 | 3.7300 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 242,217 |
| 08 Jan 2024 | 3.6900 | 3.7400 | 3.6500 | 3.7300 | 3.7300 | 245,920 |
| 05 Jan 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7100 | 3.7100 | 497,343 |
| 04 Jan 2024 | 3.7700 | 3.7900 | 3.7300 | 3.7500 | 3.7500 | 397,751 |
| 03 Jan 2024 | 3.8400 | 3.8450 | 3.7400 | 3.7900 | 3.7900 | 616,129 |
| 02 Jan 2024 | 3.8800 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 569,165 |
| 29 Dec 2023 | 3.8600 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 649,222 |
| 28 Dec 2023 | 3.8700 | 3.8900 | 3.8450 | 3.8900 | 3.8900 | 261,129 |
| 27 Dec 2023 | 3.7800 | 3.9100 | 3.7600 | 3.8700 | 3.8700 | 437,588 |
| 22 Dec 2023 | 3.7500 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 569,090 |
| 21 Dec 2023 | 3.8000 | 3.8000 | 3.7200 | 3.7500 | 3.7500 | 721,492 |
| 20 Dec 2023 | 3.8100 | 3.8500 | 3.7800 | 3.8000 | 3.8000 | 315,537 |
| 19 Dec 2023 | 3.7900 | 3.8200 | 3.7200 | 3.8200 | 3.8200 | 533,461 |
| 18 Dec 2023 | 3.9000 | 3.9100 | 3.7650 | 3.8000 | 3.8000 | 559,403 |
| 15 Dec 2023 | 3.9000 | 3.9300 | 3.8450 | 3.9300 | 3.9300 | 1,816,092 |
| 14 Dec 2023 | 3.9000 | 3.9200 | 3.8650 | 3.8900 | 3.8900 | 833,687 |
| 13 Dec 2023 | 3.7900 | 3.8500 | 3.7650 | 3.8200 | 3.8200 | 554,421 |
| 12 Dec 2023 | 3.7300 | 3.8300 | 3.7200 | 3.8100 | 3.8100 | 544,091 |
| 11 Dec 2023 | 3.7200 | 3.8100 | 3.7200 | 3.7200 | 3.7200 | 616,152 |
| 08 Dec 2023 | 3.7300 | 3.7400 | 3.6700 | 3.7000 | 3.7000 | 537,293 |
| 07 Dec 2023 | 3.7900 | 3.8500 | 3.7000 | 3.7400 | 3.7400 | 1,090,810 |
| 06 Dec 2023 | 3.7600 | 3.8400 | 3.7100 | 3.8000 | 3.8000 | 726,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.