Aussie Broadband Limited (ASX:ABB)
Australia flag Australia · Delayed Price · Currency is AUD
4.545
+0.045 (1.00%)
Aug 5, 2025, 12:39 PM AEST

Aussie Broadband Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20254.454.524.394.504.500.67%475,748
Aug 1, 20254.494.524.454.474.47-0.89%413,826
Jul 31, 20254.484.534.464.514.510.67%510,395
Jul 30, 20254.394.564.384.484.482.05%1,252,321
Jul 29, 20254.374.424.354.394.390.23%1,366,505
Jul 28, 20254.284.384.274.384.382.82%2,067,445
Jul 25, 20254.204.324.204.264.261.19%508,902
Jul 24, 20254.254.254.184.214.21-659,508
Jul 23, 20254.254.254.194.214.21-0.47%464,854
Jul 22, 20254.144.264.134.234.232.67%858,741
Jul 21, 20254.114.144.054.124.12-368,481
Jul 18, 20254.154.184.084.124.12-0.48%414,358
Jul 17, 20254.084.144.084.144.141.22%360,776
Jul 16, 20254.054.134.054.094.090.49%333,559
Jul 15, 20254.084.124.044.074.07-264,109
Jul 14, 20254.104.104.044.074.07-0.25%465,530
Jul 11, 20254.064.094.044.084.08-316,399
Jul 10, 20254.004.083.984.084.082.51%407,748
Jul 9, 20253.923.993.903.983.981.79%369,944
Jul 8, 20253.873.913.833.913.910.77%807,887
Jul 7, 20253.863.963.853.883.880.52%2,993,313
Jul 4, 20253.923.923.823.863.86-0.26%1,088,853
Jul 3, 20253.933.933.793.873.87-4,614,197
Jul 2, 20253.903.973.873.873.87-0.77%533,691
Jul 1, 20253.913.993.883.903.90-0.26%1,370,900
Jun 30, 20253.953.993.913.913.91-3,519,705
Jun 27, 20253.924.013.893.913.91-0.26%877,989
Jun 26, 20253.923.993.913.923.92-1.01%218,402
Jun 25, 20253.954.013.913.963.96-1.25%433,828
Jun 24, 20253.984.033.964.014.01-0.25%537,455
Jun 23, 20253.994.113.934.024.02-1.23%404,079
Jun 20, 20254.034.073.994.074.070.74%511,130
Jun 19, 20254.124.144.044.044.04-1.70%446,062
Jun 18, 20254.054.124.034.114.110.98%531,893
Jun 17, 20254.104.124.044.074.07-465,180
Jun 16, 20254.024.073.964.074.071.24%555,897
Jun 13, 20254.024.074.004.024.02-238,427
Jun 12, 20254.064.114.004.024.02-1.71%259,884
Jun 11, 20254.104.154.044.094.09-0.49%354,286
Jun 10, 20254.104.144.064.114.11-0.48%728,648
Jun 6, 20254.234.264.124.134.13-2.36%500,087
Jun 5, 20254.174.284.174.234.23-0.70%633,225
Jun 4, 20254.204.284.174.264.261.19%1,050,533
Jun 3, 20254.134.264.104.214.213.19%718,486
Jun 2, 20254.154.154.054.084.08-1.69%401,834
May 30, 20254.084.194.054.154.151.72%1,382,848
May 29, 20254.044.124.014.084.080.74%719,333
May 28, 20254.064.104.014.054.050.50%560,975
May 27, 20254.064.124.004.034.03-0.25%689,772
May 26, 20254.024.114.004.044.040.50%610,299