Aussie Broadband Limited (ABB.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.8950 | 3.9600 | 3.8600 | 3.8850 | 3.8850 | 133,857 |
| 07 May 2024 | 3.9300 | 3.9550 | 3.8600 | 3.9300 | 3.9300 | 113,978 |
| 06 May 2024 | 3.7550 | 3.9100 | 3.7550 | 3.8800 | 3.8800 | 110,757 |
| 03 May 2024 | 3.7100 | 3.7400 | 3.6450 | 3.7350 | 3.7350 | 67,058 |
| 02 May 2024 | 3.7600 | 3.8300 | 3.6700 | 3.6700 | 3.6700 | 139,523 |
| 01 May 2024 | 3.6500 | 3.7800 | 3.6500 | 3.7200 | 3.7200 | 74,018 |
| 30 Apr 2024 | 3.6100 | 3.7700 | 3.6100 | 3.7000 | 3.7000 | 404,839 |
| 29 Apr 2024 | 3.6100 | 3.6650 | 3.5950 | 3.6500 | 3.6500 | 96,945 |
| 26 Apr 2024 | 3.6100 | 3.6700 | 3.5950 | 3.6000 | 3.6000 | 90,569 |
| 24 Apr 2024 | 3.6200 | 3.6250 | 3.5900 | 3.6050 | 3.6050 | 70,748 |
| 23 Apr 2024 | 3.6300 | 3.6450 | 3.5500 | 3.5700 | 3.5700 | 116,625 |
| 22 Apr 2024 | 3.5100 | 3.6000 | 3.5100 | 3.5850 | 3.5850 | 100,755 |
| 19 Apr 2024 | 3.5300 | 3.5400 | 3.4600 | 3.4950 | 3.4950 | 108,928 |
| 18 Apr 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5550 | 3.5550 | 67,965 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.5250 | 3.5300 | 3.4500 | 3.5100 | 3.5100 | 124,176 |
| 15 Apr 2024 | 3.5900 | 3.6200 | 3.5100 | 3.5200 | 3.5200 | 565,214 |
| 12 Apr 2024 | 3.5600 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 97,759 |
| 11 Apr 2024 | 3.5100 | 3.5650 | 3.4950 | 3.5650 | 3.5650 | 94,457 |
| 10 Apr 2024 | 3.4900 | 3.5450 | 3.4900 | 3.5250 | 3.5250 | 84,046 |
| 09 Apr 2024 | 3.5300 | 3.5550 | 3.5200 | 3.5200 | 3.5200 | 101,244 |
| 08 Apr 2024 | 3.4850 | 3.6400 | 3.4650 | 3.5500 | 3.5500 | 217,957 |
| 05 Apr 2024 | 3.5200 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 318,180 |
| 04 Apr 2024 | 3.4700 | 3.5700 | 3.4700 | 3.5400 | 3.5400 | 616,357 |
| 03 Apr 2024 | 3.5800 | 3.5900 | 3.4400 | 3.5200 | 3.5200 | 674,174 |
| 02 Apr 2024 | 3.5550 | 3.6100 | 3.5100 | 3.6050 | 3.6050 | 347,612 |
| 28 Mar 2024 | 3.5300 | 3.6100 | 3.5200 | 3.5600 | 3.5600 | 200,001 |
| 27 Mar 2024 | 3.6000 | 3.6050 | 3.5150 | 3.5300 | 3.5300 | 242,467 |
| 26 Mar 2024 | 3.5700 | 3.6400 | 3.5600 | 3.6000 | 3.6000 | 314,306 |
| 25 Mar 2024 | 3.6500 | 3.6500 | 3.5750 | 3.5900 | 3.5900 | 308,577 |
| 22 Mar 2024 | 3.7400 | 3.7800 | 3.6100 | 3.6300 | 3.6300 | 303,205 |
| 21 Mar 2024 | 3.7700 | 3.8000 | 3.6400 | 3.8000 | 3.8000 | 384,588 |
| 20 Mar 2024 | 3.5550 | 3.7200 | 3.5400 | 3.7100 | 3.7100 | 273,471 |
| 19 Mar 2024 | 3.5400 | 3.6050 | 3.4650 | 3.5700 | 3.5700 | 291,089 |
| 18 Mar 2024 | 3.4500 | 3.6000 | 3.3800 | 3.5600 | 3.5600 | 429,908 |
| 15 Mar 2024 | 3.5100 | 3.5900 | 3.4250 | 3.5100 | 3.5100 | 889,149 |
| 14 Mar 2024 | 3.3400 | 3.7700 | 3.2600 | 3.5400 | 3.5400 | 1,589,819 |
| 13 Mar 2024 | 4.4500 | 4.4650 | 4.3100 | 4.3300 | 4.3300 | 146,764 |
| 12 Mar 2024 | 4.4400 | 4.4500 | 4.4050 | 4.4300 | 4.4300 | 200,962 |
| 11 Mar 2024 | 4.4800 | 4.4800 | 4.3800 | 4.3900 | 4.3900 | 198,333 |
| 08 Mar 2024 | 4.5200 | 4.5500 | 4.4700 | 4.5200 | 4.5200 | 188,596 |
| 07 Mar 2024 | 4.4150 | 4.5200 | 4.4150 | 4.5000 | 4.5000 | 161,459 |
| 06 Mar 2024 | 4.5500 | 4.5500 | 4.3300 | 4.4300 | 4.4300 | 165,906 |
| 05 Mar 2024 | 4.4800 | 4.6450 | 4.4300 | 4.6100 | 4.6100 | 326,088 |
| 04 Mar 2024 | 4.4600 | 4.5700 | 4.4050 | 4.4100 | 4.4100 | 264,834 |
| 01 Mar 2024 | 4.5000 | 4.5000 | 4.2900 | 4.3400 | 4.3400 | 297,155 |
| 29 Feb 2024 | 4.3200 | 4.5750 | 4.3000 | 4.5100 | 4.5100 | 362,486 |
| 28 Feb 2024 | 4.5700 | 4.6150 | 4.4800 | 4.5000 | 4.5000 | 451,946 |
| 27 Feb 2024 | 4.6400 | 4.7900 | 4.5400 | 4.5900 | 4.5900 | 387,856 |
| 26 Feb 2024 | 4.3950 | 4.7400 | 4.3950 | 4.6500 | 4.6500 | 511,102 |
| 23 Feb 2024 | 3.9700 | 4.6100 | 3.9700 | 4.5200 | 4.5200 | 1,104,295 |
| 22 Feb 2024 | 3.8400 | 3.8400 | 3.7700 | 3.7900 | 3.7900 | 174,273 |
| 21 Feb 2024 | 3.8400 | 3.8700 | 3.7700 | 3.8200 | 3.8200 | 191,931 |
| 20 Feb 2024 | 3.8300 | 3.9200 | 3.8100 | 3.8600 | 3.8600 | 159,601 |
| 19 Feb 2024 | 3.9450 | 3.9600 | 3.8700 | 3.8900 | 3.8900 | 410,238 |
| 16 Feb 2024 | 3.9600 | 4.0100 | 3.9000 | 3.9100 | 3.9100 | 139,255 |
| 15 Feb 2024 | 3.9200 | 4.0050 | 3.9200 | 3.9600 | 3.9600 | 167,653 |
| 14 Feb 2024 | 3.8500 | 3.9750 | 3.8400 | 3.9100 | 3.9100 | 134,800 |
| 13 Feb 2024 | 3.9700 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 308,984 |
| 12 Feb 2024 | 4.0200 | 4.0800 | 3.9700 | 4.0000 | 4.0000 | 112,659 |
| 09 Feb 2024 | 4.0200 | 4.0850 | 3.9700 | 4.0300 | 4.0300 | 356,788 |
| 08 Feb 2024 | 4.0500 | 4.2050 | 4.0050 | 4.0900 | 4.0900 | 253,322 |
| 07 Feb 2024 | 3.9000 | 4.0400 | 3.9000 | 4.0000 | 4.0000 | 145,703 |
| 06 Feb 2024 | 3.8150 | 3.8800 | 3.8150 | 3.8800 | 3.8800 | 206,470 |
| 05 Feb 2024 | 3.8150 | 3.8700 | 3.7800 | 3.8550 | 3.8550 | 84,105 |
| 02 Feb 2024 | 3.8300 | 3.8450 | 3.7700 | 3.8200 | 3.8200 | 112,968 |
| 01 Feb 2024 | 3.7900 | 3.8300 | 3.7250 | 3.8050 | 3.8050 | 99,455 |
| 31 Jan 2024 | 3.7200 | 3.8550 | 3.7200 | 3.8500 | 3.8500 | 71,620 |
| 30 Jan 2024 | 3.7900 | 3.8550 | 3.7450 | 3.7500 | 3.7500 | 128,588 |
| 29 Jan 2024 | 3.7200 | 3.7950 | 3.7200 | 3.7500 | 3.7500 | 111,619 |
| 25 Jan 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 66,840 |
| 24 Jan 2024 | 3.6850 | 3.7150 | 3.6800 | 3.7000 | 3.7000 | 67,106 |
| 23 Jan 2024 | 3.6500 | 3.7200 | 3.6500 | 3.6900 | 3.6900 | 148,272 |
| 22 Jan 2024 | 3.6700 | 3.7200 | 3.6450 | 3.6650 | 3.6650 | 174,328 |
| 19 Jan 2024 | 3.7600 | 3.7600 | 3.6900 | 3.7050 | 3.7050 | 75,389 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.7550 | 3.8100 | 3.7250 | 3.7450 | 3.7450 | 162,573 |
| 16 Jan 2024 | 3.6500 | 3.7300 | 3.6500 | 3.7200 | 3.7200 | 480,528 |
| 15 Jan 2024 | 3.6900 | 3.7100 | 3.6200 | 3.6200 | 3.6200 | 75,957 |
| 12 Jan 2024 | 3.7000 | 3.7300 | 3.6900 | 3.7100 | 3.7100 | 42,073 |
| 11 Jan 2024 | 3.7500 | 3.7550 | 3.6900 | 3.7100 | 3.7100 | 141,129 |
| 10 Jan 2024 | 3.7300 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 104,451 |
| 09 Jan 2024 | 3.7300 | 3.8000 | 3.7100 | 3.7200 | 3.7200 | 65,423 |
| 08 Jan 2024 | 3.6500 | 3.7400 | 3.6500 | 3.7300 | 3.7300 | 68,121 |
| 05 Jan 2024 | 3.7400 | 3.7500 | 3.6800 | 3.7100 | 3.7100 | 83,612 |
| 04 Jan 2024 | 3.7800 | 3.7800 | 3.7300 | 3.7400 | 3.7400 | 81,588 |
| 03 Jan 2024 | 3.8300 | 3.8400 | 3.7450 | 3.7900 | 3.7900 | 117,679 |
| 02 Jan 2024 | 3.8700 | 3.9200 | 3.8500 | 3.8550 | 3.8550 | 91,458 |
| 29 Dec 2023 | 3.8800 | 3.9200 | 3.8700 | 3.8900 | 3.8900 | 103,465 |
| 28 Dec 2023 | 3.8800 | 3.8900 | 3.8450 | 3.8800 | 3.8800 | 70,940 |
| 27 Dec 2023 | 3.8100 | 3.9100 | 3.8100 | 3.8800 | 3.8800 | 73,901 |
| 22 Dec 2023 | 3.7600 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 118,984 |
| 21 Dec 2023 | 3.7850 | 3.7900 | 3.7200 | 3.7500 | 3.7500 | 110,744 |
| 20 Dec 2023 | 3.8300 | 3.8500 | 3.7800 | 3.8000 | 3.8000 | 97,482 |
| 19 Dec 2023 | 3.7600 | 3.8100 | 3.7200 | 3.8050 | 3.8050 | 103,770 |
| 18 Dec 2023 | 3.8700 | 3.8800 | 3.7650 | 3.8100 | 3.8100 | 217,245 |
| 15 Dec 2023 | 3.8900 | 3.9050 | 3.8400 | 3.8700 | 3.8700 | 199,559 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.7900 | 3.8500 | 3.7650 | 3.8300 | 3.8300 | 75,340 |
| 12 Dec 2023 | 3.7300 | 3.8250 | 3.7200 | 3.8100 | 3.8100 | 229,339 |
| *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.