Aussie Broadband Limited (FRA:9JI)
Germany · Delayed Price · Currency is EUR 2.760
-0.020 (-0.72%)
Last updated: Dec 4, 2025, 3:29 PM CET
Aussie Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Dec 4, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Dec 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Dec 2, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 1.43% | - |
| Dec 1, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Nov 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Nov 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | - |
| Nov 26, 2025 | 2.84 | 2.84 | 2.82 | 2.84 | 2.84 | 2.90% | - |
| Nov 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | - |
| Nov 24, 2025 | 2.70 | 2.90 | 2.68 | 2.68 | 2.68 | 0.75% | 33 |
| Nov 21, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Nov 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Nov 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.90% | - |
| Nov 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.76% | - |
| Nov 17, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Nov 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Nov 13, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Nov 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Nov 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Nov 10, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 3.36% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.49% | - |
| Nov 6, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Nov 4, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Nov 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 31, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 1.25% | - |
| Oct 30, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Oct 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Oct 23, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -1.22% | - |
| Oct 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Oct 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | - |
| Oct 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 17, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | - |
| Oct 16, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Oct 15, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 6.00% | - |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Oct 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Oct 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 9, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.92% | - |
| Oct 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Oct 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 6, 2025 | 3.18 | 3.46 | 3.18 | 3.18 | 3.18 | - | 85 |
| Oct 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Oct 2, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Oct 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Sep 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |