Advertisement
Aussie Broadband Limited (ABB.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 3.7200 | 3.7450 | 3.6700 | 3.6700 | 3.6700 | 127,455 |
| Nov 14, 2024 | 3.6800 | 3.7750 | 3.6550 | 3.7200 | 3.7200 | 232,734 |
| Nov 13, 2024 | 3.7300 | 3.7800 | 3.6800 | 3.7000 | 3.7000 | 346,832 |
| Nov 12, 2024 | 3.7500 | 3.8100 | 3.7000 | 3.7900 | 3.7900 | 534,554 |
| Nov 11, 2024 | 3.7400 | 3.7600 | 3.6500 | 3.6900 | 3.6900 | 214,916 |
| Nov 08, 2024 | 3.8000 | 3.8200 | 3.7300 | 3.7700 | 3.7700 | 215,872 |
| Nov 07, 2024 | 3.7000 | 3.7500 | 3.6400 | 3.7500 | 3.7500 | 274,377 |
| Nov 06, 2024 | 3.6600 | 3.6600 | 3.5800 | 3.6300 | 3.6300 | 449,643 |
| Nov 05, 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6300 | 3.6300 | 466,657 |
| Nov 04, 2024 | 3.6500 | 3.7100 | 3.6300 | 3.6600 | 3.6600 | 635,435 |
| Nov 01, 2024 | 3.6200 | 3.6800 | 3.5700 | 3.6500 | 3.6500 | 331,712 |
| Oct 31, 2024 | 3.7800 | 3.7800 | 3.6400 | 3.6400 | 3.6400 | 357,410 |
| Oct 30, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7600 | 3.7600 | 971,227 |
| Oct 29, 2024 | 3.8100 | 3.9100 | 3.7500 | 3.7600 | 3.7600 | 1,014,731 |
| Oct 28, 2024 | 3.8900 | 3.8900 | 3.7400 | 3.7700 | 3.7700 | 998,628 |
| Oct 25, 2024 | 3.7900 | 4.0200 | 3.7800 | 3.9000 | 3.9000 | 964,574 |
| Oct 24, 2024 | 3.7200 | 3.7900 | 3.7000 | 3.7800 | 3.7800 | 724,699 |
| Oct 23, 2024 | 3.7100 | 3.7400 | 3.6800 | 3.7200 | 3.7200 | 277,937 |
| Oct 22, 2024 | 3.6800 | 3.7300 | 3.6400 | 3.7000 | 3.7000 | 496,689 |
| Oct 21, 2024 | 3.7600 | 3.7600 | 3.6800 | 3.7000 | 3.7000 | 424,601 |
| Oct 18, 2024 | 3.7900 | 3.8000 | 3.6900 | 3.7000 | 3.7000 | 403,021 |
| Oct 17, 2024 | 3.8200 | 3.8500 | 3.7300 | 3.8000 | 3.8000 | 333,415 |
| Oct 16, 2024 | 3.9100 | 3.9300 | 3.8100 | 3.8100 | 3.8100 | 286,351 |
| Oct 15, 2024 | 3.9500 | 4.0200 | 3.8300 | 3.9100 | 3.9100 | 739,544 |
| Oct 14, 2024 | 3.8500 | 3.9450 | 3.8500 | 3.9400 | 3.9400 | 508,811 |
| Oct 11, 2024 | 3.8400 | 3.9350 | 3.8250 | 3.8500 | 3.8500 | 316,813 |
| Oct 10, 2024 | 3.8200 | 3.8850 | 3.8000 | 3.8800 | 3.8800 | 376,741 |
| Oct 09, 2024 | 3.7100 | 3.8100 | 3.7100 | 3.8100 | 3.8100 | 214,758 |
| Oct 08, 2024 | 3.6700 | 3.7150 | 3.6400 | 3.7100 | 3.7100 | 331,212 |
| Oct 07, 2024 | 3.7200 | 3.7700 | 3.6700 | 3.6800 | 3.6800 | 166,433 |
| Oct 04, 2024 | 3.7800 | 3.7800 | 3.6600 | 3.7600 | 3.7600 | 262,166 |
| Oct 03, 2024 | 3.7900 | 3.8200 | 3.7300 | 3.7800 | 3.7800 | 399,493 |
| Oct 02, 2024 | 3.6800 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 285,060 |
| Oct 01, 2024 | 3.8400 | 3.8400 | 3.6900 | 3.7200 | 3.7200 | 252,735 |
| Sep 30, 2024 | 3.8500 | 3.8600 | 3.7600 | 3.8500 | 3.8500 | 435,653 |
| Sep 27, 2024 | 3.8500 | 3.9400 | 3.7900 | 3.8300 | 3.8300 | 586,276 |
| Sep 26, 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8400 | 3.8400 | 672,440 |
| Sep 25, 2024 | 3.7500 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 348,687 |
| Sep 24, 2024 | 3.7300 | 3.8000 | 3.7050 | 3.7300 | 3.7300 | 415,440 |
| Sep 23, 2024 | 3.8000 | 3.8000 | 3.7200 | 3.7300 | 3.7300 | 342,528 |
| Sep 20, 2024 | 3.7400 | 3.8600 | 3.7100 | 3.8600 | 3.8600 | 1,554,469 |
| Sep 19, 2024 | 3.6500 | 3.7400 | 3.6100 | 3.7300 | 3.7300 | 251,459 |
| Sep 18, 2024 | 3.7300 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 315,878 |
| Sep 17, 2024 | 3.7200 | 3.7500 | 3.6750 | 3.7500 | 3.7500 | 281,708 |
| Sep 16, 2024 | 3.7000 | 3.7300 | 3.6800 | 3.7300 | 3.7300 | 309,755 |
| Sep 13, 2024 | 3.7800 | 3.7900 | 3.6700 | 3.7200 | 3.7200 | 276,104 |
| Sep 12, 2024 | 3.7900 | 3.8300 | 3.7100 | 3.7500 | 3.7500 | 584,587 |
| Sep 11, 2024 | 3.8500 | 3.9150 | 3.8000 | 3.8100 | 3.8100 | 870,373 |
| Sep 10, 2024 | 3.8100 | 3.8700 | 3.7900 | 3.8500 | 3.8500 | 665,936 |
| Sep 09, 2024 | 3.6100 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 809,443 |
| Sep 06, 2024 | 3.6200 | 3.7150 | 3.6000 | 3.7000 | 3.7000 | 851,241 |
| Sep 05, 2024 | 3.4500 | 3.6750 | 3.4200 | 3.6400 | 3.6400 | 1,483,474 |
| Sep 04, 2024 | 3.2900 | 3.4400 | 3.2700 | 3.4400 | 3.4400 | 1,134,627 |
| Sep 03, 2024 | 3.3000 | 3.3200 | 3.2300 | 3.2500 | 3.2500 | 487,565 |
| Sep 02, 2024 | 3.3600 | 3.3800 | 3.2700 | 3.2800 | 3.2800 | 867,366 |
| Aug 30, 2024 | 3.3200 | 3.3900 | 3.3000 | 3.3700 | 3.3700 | 540,057 |
| Aug 29, 2024 | 3.3600 | 3.4000 | 3.3100 | 3.3200 | 3.3200 | 1,172,017 |
| Aug 28, 2024 | 3.4600 | 3.4700 | 3.3800 | 3.4000 | 3.4000 | 817,760 |
| Aug 27, 2024 | 3.5600 | 3.6100 | 3.4600 | 3.4600 | 3.4600 | 1,907,104 |
| Aug 26, 2024 | 3.3100 | 3.5850 | 3.3000 | 3.4900 | 3.4900 | 2,961,641 |
| Aug 23, 2024 | 3.1000 | 3.1300 | 3.0800 | 3.1200 | 3.1200 | 305,400 |
| Aug 22, 2024 | 3.0900 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 352,804 |
| Aug 21, 2024 | 3.0600 | 3.1000 | 3.0150 | 3.1000 | 3.1000 | 577,975 |
| Aug 20, 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0500 | 3.0500 | 864,085 |
| Aug 19, 2024 | 3.1200 | 3.1300 | 3.0700 | 3.0900 | 3.0900 | 610,976 |
| Aug 16, 2024 | 3.1300 | 3.1300 | 3.1000 | 3.1200 | 3.1200 | 587,103 |
| Aug 15, 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 334,615 |
| Aug 14, 2024 | 3.1000 | 3.1200 | 3.0700 | 3.1000 | 3.1000 | 522,897 |
| Aug 13, 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0800 | 3.0800 | 440,305 |
| Aug 12, 2024 | 3.1200 | 3.1600 | 3.0800 | 3.1500 | 3.1500 | 432,096 |
| Aug 09, 2024 | 3.1300 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 832,661 |
| Aug 08, 2024 | 3.1300 | 3.1400 | 3.0600 | 3.1000 | 3.1000 | 512,196 |
| Aug 07, 2024 | 3.0500 | 3.1400 | 3.0200 | 3.1200 | 3.1200 | 702,055 |
| Aug 06, 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0500 | 3.0500 | 913,772 |
| Aug 05, 2024 | 3.0800 | 3.0900 | 2.9400 | 2.9900 | 2.9900 | 1,148,315 |
| Aug 02, 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 822,495 |
| Aug 01, 2024 | 3.1800 | 3.2150 | 3.1050 | 3.1200 | 3.1200 | 1,114,208 |
| Jul 31, 2024 | 3.0600 | 3.1900 | 3.0400 | 3.1900 | 3.1900 | 3,148,834 |
| Jul 30, 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 854,132 |
| Jul 29, 2024 | 3.0500 | 3.1000 | 3.0450 | 3.0800 | 3.0800 | 674,883 |
| Jul 26, 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0500 | 3.0500 | 821,731 |
| Jul 25, 2024 | 3.0100 | 3.0250 | 2.9900 | 3.0100 | 3.0100 | 811,745 |
| Jul 24, 2024 | 2.9700 | 3.1000 | 2.9400 | 3.0400 | 3.0400 | 1,130,908 |
| Jul 23, 2024 | 3.0000 | 3.0300 | 2.9900 | 3.0100 | 3.0100 | 1,089,333 |
| Jul 22, 2024 | 3.0900 | 3.1000 | 2.9600 | 2.9700 | 2.9700 | 1,105,261 |
| Jul 19, 2024 | 2.9500 | 3.1100 | 2.9450 | 3.1100 | 3.1100 | 1,562,246 |
| Jul 18, 2024 | 2.9500 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 2,127,837 |
| Jul 17, 2024 | 2.9000 | 2.9600 | 2.8600 | 2.9400 | 2.9400 | 2,920,429 |
| Jul 16, 2024 | 3.0500 | 3.0700 | 2.8800 | 2.8800 | 2.8800 | 3,141,915 |
| Jul 15, 2024 | 3.2600 | 3.2800 | 2.8500 | 3.0700 | 3.0700 | 9,692,684 |
| Jul 12, 2024 | 3.5000 | 3.6100 | 3.5000 | 3.5700 | 3.5700 | 2,446,839 |
| Jul 11, 2024 | 3.4200 | 3.5100 | 3.4200 | 3.5100 | 3.5100 | 535,595 |
| Jul 10, 2024 | 3.4500 | 3.4600 | 3.3600 | 3.4200 | 3.4200 | 552,431 |
| Jul 09, 2024 | 3.4900 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 2,269,285 |
| Jul 08, 2024 | 3.5000 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 460,668 |
| Jul 05, 2024 | 3.4600 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 259,333 |
| Jul 04, 2024 | 3.5000 | 3.5200 | 3.4300 | 3.4700 | 3.4700 | 397,548 |
| Jul 03, 2024 | 3.4800 | 3.5600 | 3.4300 | 3.4700 | 3.4700 | 1,275,130 |
| Jul 02, 2024 | 3.4000 | 3.4300 | 3.2600 | 3.3900 | 3.3900 | 1,161,591 |
| Jul 01, 2024 | 3.4600 | 3.4800 | 3.3800 | 3.4400 | 3.4400 | 536,825 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.