Aussie Broadband Limited (ASX:ABB)
Australia · Delayed Price · Currency is AUD 4.690
-0.070 (-1.47%)
Jul 21, 2026, 4:10 PM AEST
Aussie Broadband Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.75 | 4.77 | 4.67 | 4.72 | - | -0.84% | 228,951 |
| Jul 20, 2026 | 4.75 | 4.79 | 4.72 | 4.76 | 4.76 | 0.21% | 395,439 |
| Jul 17, 2026 | 4.86 | 4.86 | 4.71 | 4.75 | 4.75 | -1.04% | 460,023 |
| Jul 16, 2026 | 4.89 | 4.90 | 4.74 | 4.80 | 4.80 | -2.04% | 796,531 |
| Jul 15, 2026 | 4.80 | 4.94 | 4.74 | 4.90 | 4.90 | 4.26% | 1,365,230 |
| Jul 14, 2026 | 4.68 | 4.77 | 4.66 | 4.70 | 4.70 | 0.21% | 930,255 |
| Jul 13, 2026 | 4.69 | 4.70 | 4.64 | 4.69 | 4.69 | - | 322,704 |
| Jul 10, 2026 | 4.74 | 4.74 | 4.58 | 4.69 | 4.69 | 0.64% | 754,216 |
| Jul 9, 2026 | 4.66 | 4.73 | 4.61 | 4.66 | 4.66 | - | 1,241,204 |
| Jul 8, 2026 | 4.74 | 4.75 | 4.52 | 4.66 | 4.66 | -1.89% | 1,443,615 |
| Jul 7, 2026 | 4.65 | 4.80 | 4.65 | 4.75 | 4.75 | - | 1,265,782 |
| Jul 6, 2026 | 4.75 | 4.76 | 4.69 | 4.75 | 4.75 | 0.42% | 395,589 |
| Jul 3, 2026 | 4.79 | 4.79 | 4.68 | 4.73 | 4.73 | -0.84% | 768,361 |
| Jul 2, 2026 | 4.87 | 4.87 | 4.73 | 4.77 | 4.77 | -2.45% | 1,043,794 |
| Jul 1, 2026 | 4.93 | 4.93 | 4.81 | 4.89 | 4.89 | -0.81% | 907,600 |
| Jun 30, 2026 | 4.95 | 4.95 | 4.89 | 4.93 | 4.93 | 0.41% | 469,819 |
| Jun 29, 2026 | 4.95 | 4.96 | 4.86 | 4.91 | 4.91 | 0.20% | 546,787 |
| Jun 26, 2026 | 4.88 | 4.96 | 4.85 | 4.90 | 4.90 | -0.41% | 1,233,066 |
| Jun 25, 2026 | 4.98 | 5.02 | 4.85 | 4.92 | 4.92 | -1.20% | 613,081 |
| Jun 24, 2026 | 5.17 | 5.17 | 4.95 | 4.98 | 4.98 | -1.58% | 1,260,539 |
| Jun 23, 2026 | 5.20 | 5.22 | 5.02 | 5.06 | 5.06 | -1.36% | 1,578,267 |
| Jun 22, 2026 | 5.22 | 5.30 | 5.13 | 5.13 | 5.13 | -1.35% | 1,518,292 |
| Jun 19, 2026 | 5.15 | 5.23 | 5.12 | 5.20 | 5.20 | 0.39% | 1,211,113 |
| Jun 18, 2026 | 5.23 | 5.28 | 5.16 | 5.18 | 5.18 | -1.52% | 1,098,728 |
| Jun 17, 2026 | 5.22 | 5.30 | 5.17 | 5.26 | 5.26 | 1.15% | 677,118 |
| Jun 16, 2026 | 5.16 | 5.22 | 5.04 | 5.20 | 5.20 | -1.33% | 1,335,205 |
| Jun 15, 2026 | 5.54 | 5.55 | 5.23 | 5.27 | 5.27 | -5.39% | 3,033,398 |
| Jun 12, 2026 | 5.76 | 5.76 | 5.57 | 5.57 | 5.57 | -2.11% | 1,376,075 |
| Jun 11, 2026 | 5.73 | 5.80 | 5.67 | 5.69 | 5.69 | -1.22% | 776,042 |
| Jun 10, 2026 | 5.65 | 5.77 | 5.60 | 5.76 | 5.76 | 0.52% | 579,625 |
| Jun 9, 2026 | 5.66 | 5.74 | 5.62 | 5.73 | 5.73 | 1.60% | 2,494,412 |
| Jun 5, 2026 | 5.66 | 5.72 | 5.57 | 5.64 | 5.64 | -0.35% | 678,107 |
| Jun 4, 2026 | 5.64 | 5.77 | 5.52 | 5.66 | 5.66 | -1.05% | 1,074,303 |
| Jun 3, 2026 | 5.62 | 5.75 | 5.54 | 5.72 | 5.72 | 3.44% | 1,359,948 |
| Jun 2, 2026 | 5.63 | 5.63 | 5.45 | 5.53 | 5.53 | -1.95% | 771,959 |
| Jun 1, 2026 | 5.39 | 5.65 | 5.34 | 5.64 | 5.64 | 5.03% | 4,886,288 |
| May 29, 2026 | 5.41 | 5.41 | 5.26 | 5.37 | 5.37 | - | 1,518,131 |
| May 28, 2026 | 5.38 | 5.42 | 5.29 | 5.37 | 5.37 | -0.56% | 1,342,971 |
| May 27, 2026 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | 0.75% | 2,532,736 |
| May 26, 2026 | 5.22 | 5.37 | 5.15 | 5.36 | 5.36 | 3.08% | 1,506,367 |
| May 25, 2026 | 5.30 | 5.32 | 5.19 | 5.20 | 5.20 | -2.07% | 512,614 |
| May 22, 2026 | 5.35 | 5.37 | 5.25 | 5.31 | 5.31 | -0.19% | 423,978 |
| May 21, 2026 | 5.30 | 5.34 | 5.19 | 5.32 | 5.32 | 1.14% | 886,098 |
| May 20, 2026 | 5.38 | 5.45 | 5.19 | 5.26 | 5.26 | -2.41% | 848,998 |
| May 19, 2026 | 5.36 | 5.41 | 5.31 | 5.39 | 5.39 | 2.47% | 648,806 |
| 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 |