Aussie Broadband Limited (ASX:ABB)
Australia · Delayed Price · Currency is AUD 4.240
+0.110 (2.66%)
Sep 18, 2026, 4:10 PM AEST
Aussie Broadband Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.18 | 4.24 | 4.13 | 4.24 | - | 2.66% | 2,423,985 |
| Sep 17, 2026 | 4.22 | 4.22 | 4.11 | 4.13 | 4.13 | -0.24% | 1,455,273 |
| Sep 16, 2026 | 4.11 | 4.19 | 4.08 | 4.14 | 4.14 | 2.22% | 2,111,580 |
| Sep 15, 2026 | 4.02 | 4.11 | 3.99 | 4.05 | 4.05 | 2.02% | 2,070,434 |
| Sep 14, 2026 | 4.04 | 4.05 | 3.97 | 3.97 | 3.97 | -0.75% | 696,734 |
| Sep 11, 2026 | 4.06 | 4.10 | 3.98 | 4.00 | 4.00 | -2.44% | 612,198 |
| Sep 10, 2026 | 4.15 | 4.18 | 4.07 | 4.10 | 4.10 | -0.97% | 1,609,324 |
| Sep 9, 2026 | 4.12 | 4.20 | 4.11 | 4.14 | 4.14 | 0.24% | 944,136 |
| Sep 8, 2026 | 4.17 | 4.22 | 4.13 | 4.13 | 4.13 | -0.24% | 1,109,738 |
| Sep 7, 2026 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | -0.24% | 1,014,957 |
| Sep 4, 2026 | 4.10 | 4.16 | 4.08 | 4.15 | 4.15 | 1.12% | 801,373 |
| Sep 3, 2026 | 4.22 | 4.22 | 4.13 | 4.14 | 4.10 | -1.19% | 795,360 |
| Sep 2, 2026 | 4.30 | 4.30 | 4.19 | 4.19 | 4.15 | -2.10% | 660,757 |
| Sep 1, 2026 | 4.30 | 4.30 | 4.19 | 4.28 | 4.24 | -0.93% | 1,580,857 |
| Aug 31, 2026 | 4.35 | 4.38 | 4.31 | 4.32 | 4.28 | -0.92% | 1,574,720 |
| Aug 28, 2026 | 4.40 | 4.46 | 4.34 | 4.36 | 4.32 | -1.58% | 872,660 |
| Aug 27, 2026 | 4.60 | 4.60 | 4.40 | 4.43 | 4.39 | -3.70% | 1,632,962 |
| Aug 26, 2026 | 4.67 | 4.67 | 4.51 | 4.60 | 4.56 | -1.92% | 1,433,042 |
| Aug 25, 2026 | 4.83 | 4.92 | 4.68 | 4.69 | 4.65 | -0.64% | 3,999,586 |
| Aug 24, 2026 | 5.07 | 5.08 | 4.51 | 4.72 | 4.68 | -6.53% | 3,147,240 |
| Aug 21, 2026 | 5.06 | 5.13 | 5.01 | 5.05 | 5.01 | -0.20% | 1,029,087 |
| Aug 20, 2026 | 5.02 | 5.09 | 4.91 | 5.06 | 5.02 | 0.60% | 794,219 |
| Aug 19, 2026 | 5.00 | 5.05 | 4.92 | 5.03 | 4.99 | 2.24% | 641,944 |
| Aug 18, 2026 | 4.85 | 4.95 | 4.84 | 4.92 | 4.88 | -1.20% | 538,362 |
| Aug 17, 2026 | 5.00 | 5.07 | 4.95 | 4.98 | 4.94 | -0.20% | 1,093,195 |
| Aug 14, 2026 | 4.95 | 5.02 | 4.92 | 4.99 | 4.95 | 2.25% | 1,109,114 |
| Aug 13, 2026 | 4.96 | 4.98 | 4.83 | 4.88 | 4.84 | -1.61% | 362,441 |
| Aug 12, 2026 | 4.83 | 5.05 | 4.83 | 4.96 | 4.92 | 0.40% | 310,804 |
| Aug 11, 2026 | 4.83 | 4.97 | 4.82 | 4.94 | 4.90 | 1.23% | 266,751 |
| Aug 10, 2026 | 4.84 | 4.93 | 4.76 | 4.88 | 4.84 | -0.41% | 786,726 |
| Aug 7, 2026 | 4.96 | 5.05 | 4.87 | 4.90 | 4.86 | -0.81% | 479,920 |
| Aug 6, 2026 | 4.95 | 5.10 | 4.92 | 4.94 | 4.90 | -2.37% | 1,104,752 |
| Aug 5, 2026 | 4.98 | 5.11 | 4.92 | 5.06 | 5.02 | 2.22% | 639,466 |
| Aug 4, 2026 | 4.82 | 5.04 | 4.81 | 4.95 | 4.91 | 3.34% | 789,751 |
| Aug 3, 2026 | 4.79 | 4.79 | 4.71 | 4.79 | 4.75 | 0.42% | 387,284 |
| Jul 31, 2026 | 4.86 | 4.86 | 4.75 | 4.77 | 4.73 | -0.42% | 417,109 |
| Jul 30, 2026 | 4.77 | 4.83 | 4.72 | 4.79 | 4.75 | -0.42% | 447,051 |
| Jul 29, 2026 | 4.91 | 4.91 | 4.77 | 4.81 | 4.77 | 1.26% | 667,991 |
| Jul 28, 2026 | 4.60 | 4.77 | 4.60 | 4.75 | 4.71 | 2.15% | 531,127 |
| Jul 27, 2026 | 4.65 | 4.68 | 4.59 | 4.65 | 4.61 | 1.31% | 665,997 |
| Jul 24, 2026 | 4.77 | 4.77 | 4.58 | 4.59 | 4.55 | -2.96% | 597,032 |
| Jul 23, 2026 | 4.83 | 4.90 | 4.70 | 4.73 | 4.69 | -1.25% | 956,952 |
| Jul 22, 2026 | 4.74 | 4.83 | 4.68 | 4.79 | 4.75 | 2.13% | 799,720 |
| Jul 21, 2026 | 4.75 | 4.77 | 4.67 | 4.69 | 4.65 | -1.47% | 344,352 |
| Jul 20, 2026 | 4.75 | 4.79 | 4.72 | 4.76 | 4.72 | 0.21% | 395,439 |
| Jul 17, 2026 | 4.86 | 4.86 | 4.71 | 4.75 | 4.71 | -1.04% | 460,023 |
| Jul 16, 2026 | 4.89 | 4.90 | 4.74 | 4.80 | 4.76 | -2.04% | 796,531 |
| Jul 15, 2026 | 4.80 | 4.94 | 4.74 | 4.90 | 4.86 | 4.26% | 1,365,230 |
| Jul 14, 2026 | 4.68 | 4.77 | 4.66 | 4.70 | 4.66 | 0.21% | 930,255 |
| Jul 13, 2026 | 4.69 | 4.70 | 4.64 | 4.69 | 4.65 | - | 673,613 |