Aussie Broadband Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 5.900 | 5.950 | 5.830 | 5.910 | 5.679 | 654,603 |
| 2022-04-21 | 5.950 | 6.030 | 5.910 | 5.950 | 5.717 | 450,190 |
| 2022-04-20 | 5.960 | 5.970 | 5.830 | 5.910 | 5.679 | 874,082 |
| 2022-04-19 | 5.760 | 6.030 | 5.760 | 5.930 | 5.698 | 921,797 |
| 2022-04-14 | 5.600 | 5.770 | 5.600 | 5.750 | 5.525 | 886,607 |
| 2022-04-13 | 5.420 | 5.570 | 5.410 | 5.550 | 5.333 | 514,275 |
| 2022-04-12 | 5.400 | 5.450 | 5.310 | 5.390 | 5.179 | 244,713 |
| 2022-04-11 | 5.460 | 5.540 | 5.350 | 5.430 | 5.218 | 254,120 |
| 2022-04-08 | 5.340 | 5.500 | 5.340 | 5.460 | 5.246 | 781,934 |
| 2022-04-07 | 5.250 | 5.290 | 5.120 | 5.280 | 5.073 | 469,919 |
| 2022-04-06 | 5.420 | 5.420 | 5.180 | 5.210 | 5.006 | 412,108 |
| 2022-04-05 | 5.350 | 5.490 | 5.350 | 5.420 | 5.208 | 361,121 |
| 2022-04-04 | 5.300 | 5.470 | 5.270 | 5.350 | 5.141 | 414,666 |
| 2022-04-01 | 5.290 | 5.330 | 5.210 | 5.310 | 5.102 | 375,079 |
| 2022-03-31 | 5.500 | 5.500 | 5.180 | 5.320 | 5.112 | 938,998 |
| 2022-03-30 | 5.500 | 5.720 | 5.450 | 5.580 | 5.362 | 1,506,114 |
| 2022-03-29 | 5.300 | 5.480 | 5.300 | 5.450 | 5.237 | 831,661 |
| 2022-03-28 | 5.510 | 5.510 | 5.310 | 5.310 | 5.102 | 526,436 |
| 2022-03-25 | 5.490 | 5.530 | 5.410 | 5.410 | 5.198 | 537,385 |
| 2022-03-24 | 5.350 | 5.495 | 5.350 | 5.470 | 5.256 | 507,018 |
| 2022-03-23 | 5.450 | 5.540 | 5.270 | 5.360 | 5.150 | 1,420,880 |
| 2022-03-22 | 5.410 | 5.580 | 5.360 | 5.410 | 5.198 | 983,293 |
| 2022-03-21 | 5.250 | 5.370 | 5.160 | 5.370 | 5.160 | 584,351 |
| 2022-03-18 | 5.220 | 5.300 | 5.160 | 5.230 | 5.025 | 10,332,831 |
| 2022-03-17 | 5.330 | 5.400 | 5.180 | 5.180 | 4.977 | 1,109,892 |
| 2022-03-16 | 5.380 | 5.440 | 5.230 | 5.290 | 5.083 | 1,263,797 |
| 2022-03-15 | 5.200 | 5.340 | 5.160 | 5.340 | 5.131 | 1,197,728 |
| 2022-03-14 | 5.250 | 5.310 | 5.230 | 5.250 | 5.045 | 1,202,309 |
| 2022-03-11 | 5.200 | 5.390 | 5.170 | 5.250 | 5.045 | 1,173,456 |
| 2022-03-10 | 5.100 | 5.220 | 5.040 | 5.190 | 4.987 | 1,363,571 |
| 2022-03-09 | 4.960 | 5.040 | 4.870 | 5.000 | 4.804 | 1,159,792 |
| 2022-03-08 | 5.030 | 5.090 | 4.760 | 4.860 | 4.670 | 1,435,896 |
| 2022-03-07 | 4.990 | 5.210 | 4.970 | 5.000 | 4.804 | 7,647,439 |
| 2022-03-04 | 4.900 | 5.000 | 4.870 | 4.950 | 4.756 | 2,205,276 |
| 2022-03-03 | 5.000 | 5.030 | 4.890 | 4.980 | 4.785 | 1,074,945 |
| 2022-03-02 | 4.970 | 5.070 | 4.910 | 4.930 | 4.737 | 1,440,379 |
| 2022-03-01 | 4.850 | 5.000 | 4.850 | 4.980 | 4.785 | 1,101,381 |
| 2022-02-28 | 4.930 | 5.070 | 4.850 | 4.930 | 4.737 | 3,585,249 |
| 2022-02-25 | 4.840 | 4.970 | 4.820 | 4.850 | 4.660 | 949,290 |
| 2022-02-24 | 4.880 | 5.020 | 4.780 | 4.800 | 4.612 | 1,386,950 |
| 2022-02-23 | 4.630 | 4.940 | 4.630 | 4.940 | 4.747 | 1,297,702 |
| 2022-02-22 | 4.750 | 4.810 | 4.620 | 4.650 | 4.468 | 1,255,916 |
| 2022-02-21 | 4.490 | 4.880 | 4.450 | 4.840 | 4.651 | 1,661,575 |
| 2022-02-18 | 4.300 | 4.510 | 4.290 | 4.500 | 4.324 | 828,512 |
| 2022-02-17 | 4.430 | 4.530 | 4.400 | 4.450 | 4.276 | 454,751 |
| 2022-02-16 | 4.400 | 4.460 | 4.300 | 4.430 | 4.257 | 696,910 |
| 2022-02-15 | 4.350 | 4.370 | 4.260 | 4.340 | 4.170 | 483,852 |
| 2022-02-14 | 4.530 | 4.580 | 4.390 | 4.390 | 4.218 | 484,679 |
| 2022-02-11 | 4.630 | 4.630 | 4.450 | 4.530 | 4.353 | 457,077 |
| 2022-02-10 | 4.500 | 4.640 | 4.460 | 4.620 | 4.439 | 783,166 |
| 2022-02-09 | 4.380 | 4.490 | 4.310 | 4.450 | 4.276 | 629,283 |
| 2022-02-08 | 4.420 | 4.470 | 4.270 | 4.360 | 4.189 | 491,035 |
| 2022-02-07 | 4.400 | 4.505 | 4.360 | 4.420 | 4.247 | 525,645 |
| 2022-02-04 | 4.360 | 4.440 | 4.310 | 4.370 | 4.199 | 312,584 |
| 2022-02-03 | 4.460 | 4.500 | 4.210 | 4.360 | 4.189 | 822,278 |
| 2022-02-02 | 4.290 | 4.440 | 4.220 | 4.380 | 4.209 | 1,981,482 |
| 2022-02-01 | 4.200 | 4.330 | 4.100 | 4.160 | 3.997 | 1,058,592 |
| 2022-01-31 | 4.090 | 4.250 | 4.040 | 4.220 | 4.055 | 639,222 |
| 2022-01-28 | 4.000 | 4.150 | 3.960 | 4.090 | 3.930 | 850,269 |
| 2022-01-27 | 4.150 | 4.330 | 3.980 | 4.010 | 3.853 | 990,136 |
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.