Aussie Broadband Limited (ASX:ABB)
Australia · Delayed Price · Currency is AUD 5.31
-0.05 (-0.93%)
Aug 26, 2025, 4:13 PM AEST
Aussie Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5.30 | 5.34 | 5.23 | 5.31 | 5.31 | -0.93% | 5,722,750 |
| Aug 25, 2025 | 5.30 | 5.40 | 4.92 | 5.36 | 5.36 | 20.18% | 11,052,211 |
| Aug 22, 2025 | 4.51 | 4.53 | 4.41 | 4.46 | 4.46 | -1.55% | 532,023 |
| Aug 21, 2025 | 4.45 | 4.56 | 4.42 | 4.53 | 4.53 | 0.89% | 518,372 |
| Aug 20, 2025 | 4.57 | 4.58 | 4.45 | 4.49 | 4.49 | -1.32% | 250,963 |
| Aug 19, 2025 | 4.54 | 4.57 | 4.51 | 4.55 | 4.55 | 0.22% | 217,789 |
| Aug 18, 2025 | 4.47 | 4.57 | 4.47 | 4.54 | 4.54 | 1.34% | 245,980 |
| Aug 15, 2025 | 4.50 | 4.53 | 4.42 | 4.48 | 4.48 | -0.67% | 560,953 |
| Aug 14, 2025 | 4.57 | 4.58 | 4.45 | 4.51 | 4.51 | -1.31% | 294,152 |
| Aug 13, 2025 | 4.53 | 4.57 | 4.50 | 4.57 | 4.57 | 1.33% | 313,692 |
| Aug 12, 2025 | 4.51 | 4.56 | 4.46 | 4.51 | 4.51 | - | 408,154 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.46 | 4.51 | 4.51 | -1.96% | 501,655 |
| Aug 8, 2025 | 4.69 | 4.70 | 4.56 | 4.60 | 4.60 | -1.50% | 1,154,082 |
| Aug 7, 2025 | 4.60 | 4.68 | 4.57 | 4.67 | 4.67 | 1.52% | 1,326,431 |
| Aug 6, 2025 | 4.60 | 4.64 | 4.54 | 4.60 | 4.60 | -0.22% | 764,498 |
| Aug 5, 2025 | 4.52 | 4.62 | 4.49 | 4.61 | 4.61 | 2.44% | 1,130,671 |
| Aug 4, 2025 | 4.45 | 4.52 | 4.39 | 4.50 | 4.50 | 0.67% | 475,748 |
| Aug 1, 2025 | 4.49 | 4.52 | 4.45 | 4.47 | 4.47 | -0.89% | 413,826 |
| Jul 31, 2025 | 4.48 | 4.53 | 4.46 | 4.51 | 4.51 | 0.67% | 510,395 |
| Jul 30, 2025 | 4.39 | 4.56 | 4.38 | 4.48 | 4.48 | 2.05% | 1,252,321 |
| Jul 29, 2025 | 4.37 | 4.42 | 4.35 | 4.39 | 4.39 | 0.23% | 1,366,505 |
| Jul 28, 2025 | 4.28 | 4.38 | 4.27 | 4.38 | 4.38 | 2.82% | 2,067,445 |
| Jul 25, 2025 | 4.20 | 4.32 | 4.20 | 4.26 | 4.26 | 1.19% | 508,902 |
| Jul 24, 2025 | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | - | 659,508 |
| Jul 23, 2025 | 4.25 | 4.25 | 4.19 | 4.21 | 4.21 | -0.47% | 464,854 |
| Jul 22, 2025 | 4.14 | 4.26 | 4.13 | 4.23 | 4.23 | 2.67% | 858,741 |
| Jul 21, 2025 | 4.11 | 4.14 | 4.05 | 4.12 | 4.12 | - | 368,481 |
| Jul 18, 2025 | 4.15 | 4.18 | 4.08 | 4.12 | 4.12 | -0.48% | 414,358 |
| Jul 17, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 1.22% | 360,776 |
| Jul 16, 2025 | 4.05 | 4.13 | 4.05 | 4.09 | 4.09 | 0.49% | 333,559 |
| Jul 15, 2025 | 4.08 | 4.12 | 4.04 | 4.07 | 4.07 | - | 264,109 |
| Jul 14, 2025 | 4.10 | 4.10 | 4.04 | 4.07 | 4.07 | -0.25% | 465,530 |
| Jul 11, 2025 | 4.06 | 4.09 | 4.04 | 4.08 | 4.08 | - | 316,399 |
| Jul 10, 2025 | 4.00 | 4.08 | 3.98 | 4.08 | 4.08 | 2.51% | 407,748 |
| Jul 9, 2025 | 3.92 | 3.99 | 3.90 | 3.98 | 3.98 | 1.79% | 369,944 |
| Jul 8, 2025 | 3.87 | 3.91 | 3.83 | 3.91 | 3.91 | 0.77% | 807,887 |
| Jul 7, 2025 | 3.86 | 3.96 | 3.85 | 3.88 | 3.88 | 0.52% | 2,993,313 |
| Jul 4, 2025 | 3.92 | 3.92 | 3.82 | 3.86 | 3.86 | -0.26% | 1,088,853 |
| Jul 3, 2025 | 3.93 | 3.93 | 3.79 | 3.87 | 3.87 | - | 4,614,197 |
| Jul 2, 2025 | 3.90 | 3.97 | 3.87 | 3.87 | 3.87 | -0.77% | 533,691 |
| Jul 1, 2025 | 3.91 | 3.99 | 3.88 | 3.90 | 3.90 | -0.26% | 1,370,900 |
| Jun 30, 2025 | 3.95 | 3.99 | 3.91 | 3.91 | 3.91 | - | 3,519,705 |
| Jun 27, 2025 | 3.92 | 4.01 | 3.89 | 3.91 | 3.91 | -0.26% | 877,989 |
| Jun 26, 2025 | 3.92 | 3.99 | 3.91 | 3.92 | 3.92 | -1.01% | 218,402 |
| Jun 25, 2025 | 3.95 | 4.01 | 3.91 | 3.96 | 3.96 | -1.25% | 433,828 |
| Jun 24, 2025 | 3.98 | 4.03 | 3.96 | 4.01 | 4.01 | -0.25% | 537,455 |
| Jun 23, 2025 | 3.99 | 4.11 | 3.93 | 4.02 | 4.02 | -1.23% | 404,079 |
| Jun 20, 2025 | 4.03 | 4.07 | 3.99 | 4.07 | 4.07 | 0.74% | 511,130 |
| Jun 19, 2025 | 4.12 | 4.14 | 4.04 | 4.04 | 4.04 | -1.70% | 446,062 |
| Jun 18, 2025 | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | 0.98% | 531,893 |