Aussie Broadband Limited (ASX:ABB)
Australia · Delayed Price · Currency is AUD 5.39
+0.13 (2.47%)
May 19, 2026, 4:10 PM AEST
Aussie Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.36 | 5.39 | 5.31 | 5.35 | - | 1.62% | 73,341 |
| May 18, 2026 | 5.40 | 5.42 | 5.23 | 5.26 | 5.26 | -2.41% | 673,800 |
| May 15, 2026 | 5.39 | 5.45 | 5.33 | 5.39 | 5.39 | 1.89% | 626,830 |
| May 14, 2026 | 5.29 | 5.31 | 5.19 | 5.29 | 5.29 | -0.19% | 668,012 |
| May 13, 2026 | 5.25 | 5.31 | 5.16 | 5.30 | 5.30 | 0.19% | 478,942 |
| May 12, 2026 | 5.26 | 5.32 | 5.15 | 5.29 | 5.29 | 0.19% | 555,166 |
| May 11, 2026 | 5.21 | 5.32 | 5.21 | 5.28 | 5.28 | 0.38% | 501,097 |
| May 8, 2026 | 5.15 | 5.29 | 5.15 | 5.26 | 5.26 | -0.57% | 424,951 |
| May 7, 2026 | 5.21 | 5.31 | 5.17 | 5.29 | 5.29 | 0.57% | 599,423 |
| May 6, 2026 | 5.25 | 5.30 | 5.23 | 5.26 | 5.26 | 0.57% | 369,361 |
| May 5, 2026 | 5.11 | 5.31 | 5.11 | 5.23 | 5.23 | - | 679,756 |
| May 4, 2026 | 5.30 | 5.33 | 5.20 | 5.23 | 5.23 | -1.51% | 390,305 |
| May 1, 2026 | 5.39 | 5.41 | 5.25 | 5.31 | 5.31 | -0.19% | 554,949 |
| Apr 30, 2026 | 5.31 | 5.34 | 5.23 | 5.32 | 5.32 | 0.19% | 537,683 |
| Apr 29, 2026 | 5.25 | 5.36 | 5.24 | 5.31 | 5.31 | 0.57% | 319,747 |
| Apr 28, 2026 | 5.35 | 5.37 | 5.25 | 5.28 | 5.28 | -1.49% | 774,311 |
| Apr 27, 2026 | 5.33 | 5.42 | 5.29 | 5.36 | 5.36 | -0.74% | 486,685 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.38 | 5.40 | 5.40 | -0.37% | 440,352 |
| Apr 23, 2026 | 5.35 | 5.49 | 5.34 | 5.42 | 5.42 | -0.55% | 742,158 |
| Apr 22, 2026 | 5.42 | 5.49 | 5.37 | 5.45 | 5.45 | 0.55% | 533,156 |
| Apr 21, 2026 | 5.49 | 5.49 | 5.35 | 5.42 | 5.42 | -0.37% | 518,170 |
| Apr 20, 2026 | 5.35 | 5.52 | 5.35 | 5.44 | 5.44 | 1.87% | 905,854 |
| Apr 17, 2026 | 5.20 | 5.34 | 5.18 | 5.34 | 5.34 | 3.09% | 526,425 |
| Apr 16, 2026 | 5.19 | 5.19 | 5.04 | 5.18 | 5.18 | 1.37% | 356,121 |
| Apr 15, 2026 | 5.15 | 5.21 | 5.10 | 5.11 | 5.11 | 0.59% | 401,040 |
| Apr 14, 2026 | 5.06 | 5.11 | 5.02 | 5.08 | 5.08 | 1.80% | 430,169 |
| Apr 13, 2026 | 5.03 | 5.05 | 4.94 | 4.99 | 4.99 | -1.38% | 420,248 |
| Apr 10, 2026 | 4.97 | 5.13 | 4.93 | 5.06 | 5.06 | 0.60% | 672,079 |
| Apr 9, 2026 | 5.11 | 5.14 | 5.01 | 5.03 | 5.03 | -0.79% | 935,039 |
| Apr 8, 2026 | 5.00 | 5.10 | 4.95 | 5.07 | 5.07 | 2.22% | 5,722,083 |
| Apr 7, 2026 | 5.00 | 5.10 | 4.91 | 4.96 | 4.96 | 2.90% | 670,862 |
| 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% | 842,522 |
| 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% | 480,373 |
| 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% | 371,154 |
| 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 |