Aussie Broadband Limited (ABB.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.6900 | 3.7400 | 3.6400 | 3.7300 | 3.7300 | 417,453 |
| May 02, 2024 | 3.7300 | 3.8300 | 3.6700 | 3.6800 | 3.6800 | 790,620 |
| May 01, 2024 | 3.6300 | 3.7800 | 3.6100 | 3.7100 | 3.7100 | 393,140 |
| Apr 30, 2024 | 3.6400 | 3.7600 | 3.6000 | 3.7100 | 3.7100 | 921,846 |
| Apr 29, 2024 | 3.6100 | 3.6700 | 3.6000 | 3.6700 | 3.6700 | 473,366 |
| Apr 26, 2024 | 3.6000 | 3.6700 | 3.6000 | 3.6100 | 3.6100 | 361,527 |
| Apr 24, 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6000 | 3.6000 | 563,290 |
| Apr 23, 2024 | 3.6100 | 3.6450 | 3.5500 | 3.5700 | 3.5700 | 723,835 |
| Apr 22, 2024 | 3.5400 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 411,649 |
| Apr 19, 2024 | 3.5600 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 526,364 |
| Apr 18, 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 326,502 |
| Apr 17, 2024 | 3.5000 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 475,587 |
| Apr 16, 2024 | 3.5100 | 3.5400 | 3.4500 | 3.5200 | 3.5200 | 671,640 |
| Apr 15, 2024 | 3.5900 | 3.6200 | 3.5100 | 3.5100 | 3.5100 | 495,827 |
| Apr 12, 2024 | 3.5500 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 533,105 |
| Apr 11, 2024 | 3.5100 | 3.5700 | 3.4900 | 3.5500 | 3.5500 | 451,270 |
| Apr 10, 2024 | 3.5000 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 1,837,195 |
| Apr 09, 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 444,378 |
| Apr 08, 2024 | 3.4900 | 3.6400 | 3.4600 | 3.5500 | 3.5500 | 865,867 |
| Apr 05, 2024 | 3.5000 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 1,846,687 |
| Apr 04, 2024 | 3.5000 | 3.5700 | 3.4700 | 3.5200 | 3.5200 | 1,887,233 |
| Apr 03, 2024 | 3.5700 | 3.5850 | 3.4400 | 3.5400 | 3.5400 | 2,423,348 |
| Apr 02, 2024 | 3.5500 | 3.6200 | 3.5100 | 3.6100 | 3.6100 | 1,929,067 |
| Mar 28, 2024 | 3.5400 | 3.6100 | 3.5100 | 3.5800 | 3.5800 | 783,426 |
| Mar 27, 2024 | 3.5900 | 3.6100 | 3.5150 | 3.5400 | 3.5400 | 1,006,972 |
| Mar 26, 2024 | 3.5700 | 3.6350 | 3.5600 | 3.6300 | 3.6300 | 903,772 |
| Mar 25, 2024 | 3.6600 | 3.6700 | 3.5750 | 3.5800 | 3.5800 | 1,297,550 |
| Mar 22, 2024 | 3.7500 | 3.7900 | 3.6200 | 3.6400 | 3.6400 | 1,407,487 |
| Mar 21, 2024 | 3.7300 | 3.8000 | 3.6350 | 3.8000 | 3.8000 | 1,928,502 |
| Mar 20, 2024 | 3.5500 | 3.7200 | 3.5300 | 3.7000 | 3.7000 | 2,008,038 |
| Mar 19, 2024 | 3.5800 | 3.6050 | 3.4650 | 3.5700 | 3.5700 | 2,004,475 |
| Mar 18, 2024 | 3.4700 | 3.6100 | 3.3800 | 3.5700 | 3.5700 | 3,575,374 |
| Mar 15, 2024 | 3.5200 | 3.5900 | 3.4200 | 3.5500 | 3.5500 | 6,768,591 |
| Mar 14, 2024 | 3.4000 | 3.7800 | 3.2400 | 3.5500 | 3.5500 | 10,574,676 |
| Mar 13, 2024 | 4.4400 | 4.4650 | 4.3100 | 4.3300 | 4.3300 | 1,165,450 |
| Mar 12, 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4300 | 4.4300 | 879,389 |
| Mar 11, 2024 | 4.5100 | 4.5100 | 4.3800 | 4.4000 | 4.4000 | 577,980 |
| Mar 08, 2024 | 4.5200 | 4.5600 | 4.4600 | 4.5200 | 4.5200 | 1,190,999 |
| Mar 07, 2024 | 4.4200 | 4.5200 | 4.4000 | 4.5100 | 4.5100 | 987,078 |
| Mar 06, 2024 | 4.6100 | 4.6100 | 4.3300 | 4.4100 | 4.4100 | 969,169 |
| Mar 05, 2024 | 4.4900 | 4.6450 | 4.4200 | 4.6300 | 4.6300 | 2,145,248 |
| Mar 04, 2024 | 4.4600 | 4.5700 | 4.3900 | 4.3900 | 4.3900 | 1,426,316 |
| Mar 01, 2024 | 4.5100 | 4.5100 | 4.2900 | 4.3400 | 4.3400 | 2,042,410 |
| Feb 29, 2024 | 4.3300 | 4.5700 | 4.2900 | 4.5500 | 4.5500 | 3,087,122 |
| Feb 28, 2024 | 4.6000 | 4.6200 | 4.4800 | 4.4900 | 4.4900 | 1,546,245 |
| Feb 27, 2024 | 4.6400 | 4.8000 | 4.5400 | 4.6000 | 4.6000 | 2,156,322 |
| Feb 26, 2024 | 4.3500 | 4.7500 | 4.3300 | 4.6200 | 4.6200 | 4,447,150 |
| Feb 23, 2024 | 3.9600 | 4.6200 | 3.9550 | 4.5300 | 4.5300 | 8,146,614 |
| Feb 22, 2024 | 3.8100 | 3.8800 | 3.7700 | 3.8200 | 3.8200 | 1,075,975 |
| Feb 21, 2024 | 3.8200 | 3.8700 | 3.7700 | 3.8200 | 3.8200 | 3,515,835 |
| Feb 20, 2024 | 3.8400 | 3.9250 | 3.7900 | 3.8600 | 3.8600 | 944,523 |
| Feb 19, 2024 | 3.9300 | 3.9600 | 3.8650 | 3.8800 | 3.8800 | 1,526,067 |
| Feb 16, 2024 | 3.9600 | 4.0100 | 3.9000 | 3.9200 | 3.9200 | 942,374 |
| Feb 15, 2024 | 3.9100 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 842,412 |
| Feb 14, 2024 | 3.9000 | 3.9750 | 3.8400 | 3.9000 | 3.9000 | 1,269,530 |
| Feb 13, 2024 | 3.9700 | 4.0300 | 3.9300 | 3.9500 | 3.9500 | 581,689 |
| Feb 12, 2024 | 4.0200 | 4.0800 | 3.9750 | 3.9800 | 3.9800 | 464,825 |
| Feb 09, 2024 | 4.0700 | 4.0900 | 3.9700 | 4.0200 | 4.0200 | 711,954 |
| Feb 08, 2024 | 4.0500 | 4.2100 | 4.0050 | 4.0700 | 4.0700 | 1,403,897 |
| Feb 07, 2024 | 3.8700 | 4.0400 | 3.8700 | 4.0000 | 4.0000 | 1,553,621 |
| Feb 06, 2024 | 3.8200 | 3.8800 | 3.8100 | 3.8600 | 3.8600 | 593,165 |
| Feb 05, 2024 | 3.8000 | 3.8700 | 3.7800 | 3.8600 | 3.8600 | 341,462 |
| Feb 02, 2024 | 3.8200 | 3.8450 | 3.7700 | 3.8200 | 3.8200 | 584,479 |
| Feb 01, 2024 | 3.8500 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 380,748 |
| Jan 31, 2024 | 3.7400 | 3.8600 | 3.7000 | 3.8400 | 3.8400 | 511,988 |
| Jan 30, 2024 | 3.7400 | 3.8600 | 3.7400 | 3.7600 | 3.7600 | 432,911 |
| Jan 29, 2024 | 3.7400 | 3.7950 | 3.7200 | 3.7700 | 3.7700 | 459,181 |
| Jan 25, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 216,730 |
| Jan 24, 2024 | 3.6800 | 3.7150 | 3.6750 | 3.7100 | 3.7100 | 211,014 |
| Jan 23, 2024 | 3.6700 | 3.7300 | 3.6450 | 3.7000 | 3.7000 | 483,740 |
| Jan 22, 2024 | 3.7000 | 3.7200 | 3.6450 | 3.6600 | 3.6600 | 570,126 |
| Jan 19, 2024 | 3.7600 | 3.7700 | 3.6900 | 3.7200 | 3.7200 | 267,610 |
| Jan 18, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7300 | 3.7300 | 512,944 |
| Jan 17, 2024 | 3.6300 | 3.8100 | 3.6300 | 3.7500 | 3.7500 | 583,428 |
| Jan 16, 2024 | 3.6300 | 3.7300 | 3.6300 | 3.7200 | 3.7200 | 444,377 |
| Jan 15, 2024 | 3.7100 | 3.7100 | 3.6550 | 3.7000 | 3.7000 | 72,242 |
| Jan 12, 2024 | 3.7100 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 1,377,963 |
| Jan 11, 2024 | 3.7900 | 3.7900 | 3.6950 | 3.7000 | 3.7000 | 1,192,484 |
| Jan 10, 2024 | 3.7500 | 3.8100 | 3.7200 | 3.7700 | 3.7700 | 613,118 |
| Jan 09, 2024 | 3.7300 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 242,217 |
| Jan 08, 2024 | 3.6900 | 3.7400 | 3.6500 | 3.7300 | 3.7300 | 245,920 |
| Jan 05, 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7100 | 3.7100 | 497,343 |
| Jan 04, 2024 | 3.7700 | 3.7900 | 3.7300 | 3.7500 | 3.7500 | 397,751 |
| Jan 03, 2024 | 3.8400 | 3.8450 | 3.7400 | 3.7900 | 3.7900 | 616,129 |
| Jan 02, 2024 | 3.8800 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 569,165 |
| Dec 29, 2023 | 3.8600 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 649,222 |
| Dec 28, 2023 | 3.8700 | 3.8900 | 3.8450 | 3.8900 | 3.8900 | 261,129 |
| Dec 27, 2023 | 3.7800 | 3.9100 | 3.7600 | 3.8700 | 3.8700 | 437,588 |
| Dec 22, 2023 | 3.7500 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 569,090 |
| Dec 21, 2023 | 3.8000 | 3.8000 | 3.7200 | 3.7500 | 3.7500 | 721,492 |
| Dec 20, 2023 | 3.8100 | 3.8500 | 3.7800 | 3.8000 | 3.8000 | 315,537 |
| Dec 19, 2023 | 3.7900 | 3.8200 | 3.7200 | 3.8200 | 3.8200 | 533,461 |
| Dec 18, 2023 | 3.9000 | 3.9100 | 3.7650 | 3.8000 | 3.8000 | 559,403 |
| Dec 15, 2023 | 3.9000 | 3.9300 | 3.8450 | 3.9300 | 3.9300 | 1,816,092 |
| Dec 14, 2023 | 3.9000 | 3.9200 | 3.8650 | 3.8900 | 3.8900 | 833,687 |
| Dec 13, 2023 | 3.7900 | 3.8500 | 3.7650 | 3.8200 | 3.8200 | 554,421 |
| Dec 12, 2023 | 3.7300 | 3.8300 | 3.7200 | 3.8100 | 3.8100 | 544,091 |
| Dec 11, 2023 | 3.7200 | 3.8100 | 3.7200 | 3.7200 | 3.7200 | 616,152 |
| Dec 08, 2023 | 3.7300 | 3.7400 | 3.6700 | 3.7000 | 3.7000 | 537,293 |
| Dec 07, 2023 | 3.7900 | 3.8500 | 3.7000 | 3.7400 | 3.7400 | 1,090,810 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.