Aussie Broadband Limited (ASX:ABB)
Australia · Delayed Price · Currency is AUD 4.350
0.00 (0.00%)
At close: Feb 5, 2026
Aussie Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.34 | 4.42 | 4.33 | 4.35 | 4.35 | - | 1,844,057 |
| Feb 4, 2026 | 4.44 | 4.44 | 4.31 | 4.35 | 4.35 | -2.25% | 3,064,956 |
| Feb 3, 2026 | 4.58 | 4.58 | 4.45 | 4.45 | 4.45 | -1.11% | 2,368,613 |
| Feb 2, 2026 | 4.50 | 4.59 | 4.46 | 4.50 | 4.50 | -0.44% | 643,213 |
| Jan 30, 2026 | 4.60 | 4.63 | 4.52 | 4.52 | 4.52 | -1.74% | 509,389 |
| Jan 29, 2026 | 4.61 | 4.64 | 4.55 | 4.60 | 4.60 | -1.08% | 533,725 |
| Jan 28, 2026 | 4.69 | 4.70 | 4.59 | 4.65 | 4.65 | -0.21% | 815,852 |
| Jan 27, 2026 | 4.66 | 4.68 | 4.59 | 4.66 | 4.66 | -0.64% | 1,330,104 |
| Jan 23, 2026 | 4.76 | 4.77 | 4.68 | 4.69 | 4.69 | -2.29% | 654,474 |
| Jan 22, 2026 | 4.78 | 4.86 | 4.71 | 4.80 | 4.80 | 1.69% | 1,305,876 |
| Jan 21, 2026 | 4.75 | 4.81 | 4.66 | 4.72 | 4.72 | -1.46% | 1,149,482 |
| Jan 20, 2026 | 4.66 | 4.81 | 4.66 | 4.79 | 4.79 | 1.48% | 895,758 |
| Jan 19, 2026 | 4.72 | 4.77 | 4.69 | 4.72 | 4.72 | -0.63% | 773,164 |
| Jan 16, 2026 | 4.69 | 4.79 | 4.60 | 4.75 | 4.75 | 1.06% | 892,317 |
| Jan 15, 2026 | 4.91 | 4.91 | 4.59 | 4.70 | 4.70 | -4.28% | 1,807,192 |
| Jan 14, 2026 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | -0.20% | 941,032 |
| Jan 13, 2026 | 4.98 | 5.01 | 4.92 | 4.92 | 4.92 | -1.01% | 451,287 |
| Jan 12, 2026 | 4.95 | 5.00 | 4.93 | 4.97 | 4.97 | 0.40% | 256,344 |
| Jan 9, 2026 | 5.05 | 5.05 | 4.92 | 4.95 | 4.95 | -1.20% | 446,146 |
| Jan 8, 2026 | 4.92 | 5.02 | 4.90 | 5.01 | 5.01 | 1.83% | 616,667 |
| Jan 7, 2026 | 4.82 | 4.96 | 4.82 | 4.92 | 4.92 | 1.03% | 606,055 |
| Jan 6, 2026 | 4.95 | 4.95 | 4.85 | 4.87 | 4.87 | -0.61% | 495,271 |
| Jan 5, 2026 | 5.00 | 5.03 | 4.90 | 4.90 | 4.90 | -2.00% | 657,947 |
| Jan 2, 2026 | 5.04 | 5.06 | 4.99 | 5.00 | 5.00 | -0.79% | 340,770 |
| Dec 31, 2025 | 4.98 | 5.05 | 4.98 | 5.04 | 5.04 | 0.40% | 235,083 |
| Dec 30, 2025 | 5.03 | 5.06 | 4.99 | 5.02 | 5.02 | -0.79% | 514,976 |
| Dec 29, 2025 | 5.01 | 5.10 | 4.99 | 5.06 | 5.06 | 0.80% | 568,242 |
| Dec 24, 2025 | 5.07 | 5.07 | 4.97 | 5.02 | 5.02 | -0.40% | 211,284 |
| Dec 23, 2025 | 5.06 | 5.06 | 4.95 | 5.04 | 5.04 | -0.59% | 689,778 |
| Dec 22, 2025 | 4.86 | 5.07 | 4.86 | 5.07 | 5.07 | 5.85% | 1,390,803 |
| Dec 19, 2025 | 4.95 | 4.98 | 4.71 | 4.79 | 4.79 | -1.44% | 9,476,916 |
| Dec 18, 2025 | 4.91 | 4.91 | 4.83 | 4.86 | 4.86 | -0.82% | 668,487 |
| Dec 17, 2025 | 4.85 | 4.96 | 4.85 | 4.90 | 4.90 | 0.20% | 812,031 |
| Dec 16, 2025 | 4.91 | 4.96 | 4.86 | 4.89 | 4.89 | -2.00% | 801,935 |
| Dec 15, 2025 | 5.00 | 5.05 | 4.96 | 4.99 | 4.99 | -0.60% | 768,000 |
| Dec 12, 2025 | 5.04 | 5.14 | 5.02 | 5.02 | 5.02 | -1.18% | 626,138 |
| Dec 11, 2025 | 5.05 | 5.15 | 5.03 | 5.08 | 5.08 | 0.59% | 688,269 |
| Dec 10, 2025 | 5.07 | 5.07 | 5.01 | 5.05 | 5.05 | -0.20% | 735,434 |
| Dec 9, 2025 | 5.05 | 5.08 | 5.00 | 5.06 | 5.06 | -0.59% | 1,191,403 |
| Dec 8, 2025 | 5.06 | 5.34 | 5.06 | 5.09 | 5.09 | - | 1,397,277 |
| Dec 5, 2025 | 5.15 | 5.18 | 5.06 | 5.09 | 5.09 | - | 667,263 |
| Dec 4, 2025 | 5.21 | 5.21 | 5.08 | 5.09 | 5.09 | -0.78% | 698,735 |
| Dec 3, 2025 | 5.18 | 5.26 | 5.12 | 5.13 | 5.13 | -1.72% | 928,581 |
| Dec 2, 2025 | 5.15 | 5.26 | 5.15 | 5.22 | 5.22 | 0.58% | 463,011 |
| Dec 1, 2025 | 5.30 | 5.31 | 5.16 | 5.19 | 5.19 | -2.44% | 456,622 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.30 | 5.32 | 5.32 | -1.30% | 490,308 |
| Nov 27, 2025 | 5.35 | 5.41 | 5.27 | 5.39 | 5.39 | 2.67% | 1,681,642 |
| Nov 26, 2025 | 5.15 | 5.31 | 5.15 | 5.25 | 5.25 | 2.14% | 1,249,893 |
| Nov 25, 2025 | 5.05 | 5.16 | 5.02 | 5.14 | 5.14 | 2.80% | 586,043 |
| Nov 24, 2025 | 4.93 | 5.07 | 4.91 | 5.00 | 5.00 | 1.01% | 1,494,337 |