Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 3.200 | 3.200 | 3.100 | 3.200 | 3.075 | 496,676 |
| 2022-07-18 | 3.090 | 3.190 | 3.070 | 3.180 | 3.056 | 1,277,271 |
| 2022-07-15 | 3.130 | 3.130 | 3.000 | 3.010 | 2.892 | 334,651 |
| 2022-07-14 | 3.050 | 3.130 | 3.010 | 3.080 | 2.960 | 523,621 |
| 2022-07-13 | 3.010 | 3.105 | 2.980 | 3.080 | 2.960 | 371,829 |
| 2022-07-12 | 3.140 | 3.160 | 2.980 | 3.000 | 2.883 | 1,038,656 |
| 2022-07-11 | 3.280 | 3.280 | 3.150 | 3.150 | 3.027 | 400,330 |
| 2022-07-08 | 3.280 | 3.330 | 3.240 | 3.300 | 3.171 | 627,703 |
| 2022-07-07 | 3.130 | 3.180 | 3.060 | 3.180 | 3.056 | 645,320 |
| 2022-07-06 | 3.200 | 3.210 | 3.080 | 3.130 | 3.008 | 641,437 |
| 2022-07-05 | 3.210 | 3.300 | 3.180 | 3.200 | 3.075 | 358,135 |
| 2022-07-04 | 3.300 | 3.360 | 3.160 | 3.190 | 3.065 | 733,021 |
| 2022-07-01 | 3.350 | 3.410 | 3.280 | 3.280 | 3.152 | 367,309 |
| 2022-06-30 | 3.300 | 3.400 | 3.260 | 3.310 | 3.180 | 415,119 |
| 2022-06-29 | 3.500 | 3.500 | 3.280 | 3.340 | 3.209 | 601,317 |
| 2022-06-28 | 3.480 | 3.560 | 3.360 | 3.520 | 3.382 | 1,139,408 |
| 2022-06-27 | 3.330 | 3.490 | 3.300 | 3.480 | 3.344 | 1,400,768 |
| 2022-06-24 | 3.200 | 3.430 | 3.180 | 3.340 | 3.209 | 1,471,067 |
| 2022-06-23 | 3.210 | 3.290 | 3.120 | 3.170 | 3.046 | 1,250,872 |
| 2022-06-22 | 3.250 | 3.320 | 3.170 | 3.190 | 3.065 | 979,300 |
| 2022-06-21 | 3.050 | 3.240 | 3.050 | 3.180 | 3.056 | 822,260 |
| 2022-06-20 | 3.130 | 3.180 | 3.050 | 3.070 | 2.950 | 745,280 |
| 2022-06-17 | 3.100 | 3.140 | 3.040 | 3.130 | 3.008 | 1,108,708 |
| 2022-06-16 | 3.270 | 3.330 | 3.200 | 3.200 | 3.075 | 777,553 |
| 2022-06-15 | 3.200 | 3.300 | 3.150 | 3.250 | 3.123 | 1,680,558 |
| 2022-06-14 | 3.150 | 3.270 | 3.010 | 3.240 | 3.113 | 2,564,346 |
| 2022-06-10 | 3.570 | 3.590 | 3.440 | 3.460 | 3.325 | 544,294 |
| 2022-06-09 | 3.540 | 3.630 | 3.495 | 3.630 | 3.488 | 1,126,214 |
| 2022-06-08 | 3.650 | 3.690 | 3.540 | 3.570 | 3.430 | 711,324 |
| 2022-06-07 | 3.830 | 3.840 | 3.660 | 3.690 | 3.546 | 985,665 |
| 2022-06-06 | 3.950 | 3.980 | 3.790 | 3.790 | 3.642 | 928,169 |
| 2022-06-03 | 4.010 | 4.040 | 3.920 | 3.980 | 3.824 | 518,455 |
| 2022-06-02 | 4.100 | 4.100 | 4.000 | 4.050 | 3.892 | 627,116 |
| 2022-06-01 | 4.150 | 4.150 | 4.050 | 4.100 | 3.940 | 474,892 |
| 2022-05-31 | 4.100 | 4.200 | 4.070 | 4.180 | 4.016 | 1,139,144 |
| 2022-05-30 | 4.240 | 4.240 | 4.080 | 4.100 | 3.940 | 521,199 |
| 2022-05-27 | 4.200 | 4.240 | 4.140 | 4.230 | 4.064 | 292,828 |
| 2022-05-26 | 4.090 | 4.180 | 4.080 | 4.140 | 3.978 | 419,171 |
| 2022-05-25 | 4.150 | 4.160 | 4.070 | 4.080 | 3.920 | 449,074 |
| 2022-05-24 | 4.130 | 4.200 | 4.060 | 4.150 | 3.988 | 390,412 |
| 2022-05-23 | 4.120 | 4.185 | 4.070 | 4.130 | 3.968 | 315,621 |
| 2022-05-20 | 4.040 | 4.100 | 3.990 | 4.080 | 3.920 | 445,988 |
| 2022-05-19 | 4.050 | 4.050 | 3.975 | 4.020 | 3.863 | 702,796 |
| 2022-05-18 | 4.140 | 4.140 | 4.050 | 4.120 | 3.959 | 618,917 |
| 2022-05-17 | 4.070 | 4.170 | 4.040 | 4.060 | 3.901 | 434,993 |
| 2022-05-16 | 4.270 | 4.310 | 4.050 | 4.060 | 3.901 | 719,504 |
| 2022-05-13 | 4.100 | 4.270 | 4.050 | 4.240 | 4.074 | 1,039,850 |
| 2022-05-12 | 4.170 | 4.170 | 4.020 | 4.040 | 3.882 | 911,086 |
| 2022-05-11 | 4.040 | 4.240 | 4.000 | 4.240 | 4.074 | 2,163,997 |
| 2022-05-10 | 3.750 | 4.040 | 3.730 | 4.040 | 3.882 | 1,649,267 |
| 2022-05-09 | 3.990 | 4.070 | 3.760 | 3.820 | 3.671 | 1,469,040 |
| 2022-05-06 | 3.910 | 4.130 | 3.840 | 4.010 | 3.853 | 1,918,032 |
| 2022-05-05 | 4.020 | 4.140 | 3.950 | 4.010 | 3.853 | 2,756,922 |
| 2022-05-04 | 3.990 | 4.010 | 3.660 | 3.930 | 3.776 | 4,915,385 |
| 2022-05-03 | 4.540 | 4.600 | 3.940 | 3.960 | 3.805 | 8,853,091 |
| 2022-05-02 | 5.250 | 5.300 | 4.000 | 4.000 | 3.843 | 8,758,918 |
| 2022-04-29 | 5.610 | 5.700 | 5.520 | 5.560 | 5.342 | 355,837 |
| 2022-04-28 | 5.750 | 5.780 | 5.570 | 5.600 | 5.381 | 378,515 |
| 2022-04-27 | 5.650 | 5.785 | 5.600 | 5.730 | 5.506 | 434,851 |
| 2022-04-26 | 5.900 | 5.940 | 5.680 | 5.750 | 5.525 | 496,836 |
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.