Aussie Broadband Limited (ASX:ABB)
Australia · Delayed Price · Currency is AUD 4.960
+0.140 (2.90%)
Apr 7, 2026, 4:10 PM AEST
Aussie Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.00 | 5.01 | 4.81 | 4.82 | 4.82 | -3.21% | 535,803 |
| Apr 1, 2026 | 4.76 | 5.05 | 4.76 | 4.98 | 4.98 | 4.18% | 836,325 |
| Mar 31, 2026 | 4.66 | 4.81 | 4.64 | 4.78 | 4.78 | 2.80% | 657,371 |
| Mar 30, 2026 | 4.70 | 4.70 | 4.55 | 4.65 | 4.65 | -1.90% | 1,284,619 |
| Mar 27, 2026 | 4.76 | 4.81 | 4.74 | 4.74 | 4.74 | -1.25% | 494,611 |
| Mar 26, 2026 | 4.89 | 4.91 | 4.78 | 4.80 | 4.80 | -2.24% | 395,006 |
| Mar 25, 2026 | 4.86 | 4.97 | 4.83 | 4.91 | 4.91 | 1.87% | 478,336 |
| Mar 24, 2026 | 4.90 | 4.95 | 4.79 | 4.82 | 4.82 | 1.26% | 831,435 |
| Mar 23, 2026 | 4.64 | 4.77 | 4.59 | 4.76 | 4.76 | 0.63% | 421,247 |
| Mar 20, 2026 | 4.75 | 4.81 | 4.72 | 4.73 | 4.73 | -1.05% | 1,998,685 |
| Mar 19, 2026 | 4.81 | 4.82 | 4.76 | 4.78 | 4.78 | -1.44% | 448,185 |
| Mar 18, 2026 | 4.75 | 4.86 | 4.74 | 4.85 | 4.85 | 2.54% | 517,567 |
| Mar 17, 2026 | 4.70 | 4.78 | 4.68 | 4.73 | 4.73 | -0.63% | 520,821 |
| Mar 16, 2026 | 4.78 | 4.86 | 4.70 | 4.76 | 4.76 | -0.63% | 364,013 |
| Mar 13, 2026 | 4.81 | 4.82 | 4.73 | 4.79 | 4.79 | -0.62% | 514,284 |
| Mar 12, 2026 | 4.86 | 4.92 | 4.70 | 4.82 | 4.82 | -2.23% | 835,739 |
| Mar 11, 2026 | 4.94 | 5.00 | 4.83 | 4.93 | 4.93 | -0.20% | 702,362 |
| Mar 10, 2026 | 5.08 | 5.08 | 4.85 | 4.94 | 4.94 | 1.86% | 747,959 |
| Mar 9, 2026 | 4.68 | 4.90 | 4.65 | 4.85 | 4.85 | -2.41% | 1,613,593 |
| Mar 6, 2026 | 4.85 | 5.08 | 4.78 | 4.97 | 4.97 | 0.61% | 1,040,210 |
| Mar 5, 2026 | 4.96 | 5.01 | 4.93 | 4.94 | 4.92 | 0.61% | 718,726 |
| Mar 4, 2026 | 4.85 | 4.93 | 4.82 | 4.91 | 4.89 | -0.20% | 1,136,608 |
| Mar 3, 2026 | 4.96 | 4.98 | 4.86 | 4.92 | 4.90 | -1.40% | 1,095,471 |
| Mar 2, 2026 | 5.03 | 5.05 | 4.93 | 4.99 | 4.97 | -1.77% | 418,150 |
| Feb 27, 2026 | 5.15 | 5.15 | 4.98 | 5.08 | 5.06 | -0.59% | 1,245,227 |
| Feb 26, 2026 | 5.17 | 5.20 | 5.08 | 5.11 | 5.09 | 0.39% | 896,057 |
| Feb 25, 2026 | 5.10 | 5.17 | 4.98 | 5.09 | 5.07 | -0.39% | 1,361,025 |
| Feb 24, 2026 | 5.01 | 5.25 | 5.00 | 5.11 | 5.09 | 0.39% | 644,789 |
| Feb 23, 2026 | 5.15 | 5.41 | 5.02 | 5.09 | 5.07 | -2.68% | 1,323,682 |
| Feb 20, 2026 | 5.17 | 5.25 | 5.14 | 5.23 | 5.20 | -0.19% | 459,758 |
| Feb 19, 2026 | 5.22 | 5.26 | 5.16 | 5.24 | 5.21 | 1.35% | 889,414 |
| Feb 18, 2026 | 5.00 | 5.22 | 4.99 | 5.17 | 5.14 | 4.44% | 1,439,161 |
| Feb 17, 2026 | 4.89 | 4.99 | 4.85 | 4.95 | 4.93 | 1.23% | 450,679 |
| Feb 16, 2026 | 4.81 | 4.92 | 4.76 | 4.89 | 4.87 | -0.20% | 1,213,322 |
| Feb 13, 2026 | 5.00 | 5.05 | 4.81 | 4.90 | 4.88 | -3.16% | 815,177 |
| Feb 12, 2026 | 5.20 | 5.36 | 4.96 | 5.06 | 5.04 | -2.69% | 1,903,643 |
| Feb 11, 2026 | 5.10 | 5.43 | 5.00 | 5.20 | 5.17 | 14.79% | 4,675,222 |
| Feb 10, 2026 | 4.45 | 4.55 | 4.39 | 4.53 | 4.51 | 4.14% | 782,774 |
| Feb 9, 2026 | 4.40 | 4.43 | 4.29 | 4.35 | 4.33 | -0.23% | 2,830,177 |
| Feb 6, 2026 | 4.30 | 4.40 | 4.25 | 4.36 | 4.34 | 0.23% | 1,195,749 |
| Feb 5, 2026 | 4.34 | 4.42 | 4.33 | 4.35 | 4.33 | - | 1,844,057 |
| Feb 4, 2026 | 4.44 | 4.44 | 4.31 | 4.35 | 4.33 | -2.25% | 3,064,956 |
| Feb 3, 2026 | 4.58 | 4.58 | 4.45 | 4.45 | 4.43 | -1.11% | 2,368,613 |
| Feb 2, 2026 | 4.50 | 4.59 | 4.46 | 4.50 | 4.48 | -0.44% | 644,588 |
| Jan 30, 2026 | 4.60 | 4.63 | 4.52 | 4.52 | 4.50 | -1.74% | 509,389 |
| Jan 29, 2026 | 4.61 | 4.64 | 4.55 | 4.60 | 4.58 | -1.08% | 533,725 |
| Jan 28, 2026 | 4.69 | 4.70 | 4.59 | 4.65 | 4.63 | -0.21% | 820,424 |
| Jan 27, 2026 | 4.66 | 4.68 | 4.59 | 4.66 | 4.64 | -0.64% | 1,330,104 |
| Jan 23, 2026 | 4.76 | 4.77 | 4.68 | 4.69 | 4.67 | -2.29% | 654,474 |
| Jan 22, 2026 | 4.78 | 4.86 | 4.71 | 4.80 | 4.78 | 1.69% | 1,305,876 |