ASX - Delayed Quote AUD
Aussie Broadband Limited (ABB.AX)
At close: November 15 at 4:10 PM GMT+11
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 3.7200 | 3.7450 | 3.6700 | 3.6700 | 3.6700 | 168,892 |
| 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 8, 2024 | 3.8000 | 3.8200 | 3.7300 | 3.7700 | 3.7700 | 215,872 |
| Nov 7, 2024 | 3.7000 | 3.7500 | 3.6400 | 3.7500 | 3.7500 | 274,377 |
| Nov 6, 2024 | 3.6600 | 3.6600 | 3.5800 | 3.6300 | 3.6300 | 449,643 |
| Nov 5, 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6300 | 3.6300 | 466,657 |
| Nov 4, 2024 | 3.6500 | 3.7100 | 3.6300 | 3.6600 | 3.6600 | 635,435 |
| Nov 1, 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 9, 2024 | 3.7100 | 3.8100 | 3.7100 | 3.8100 | 3.8100 | 214,758 |
| Oct 8, 2024 | 3.6700 | 3.7150 | 3.6400 | 3.7100 | 3.7100 | 331,212 |
| Oct 7, 2024 | 3.7200 | 3.7700 | 3.6700 | 3.6800 | 3.6800 | 166,433 |
| Oct 4, 2024 | 3.7800 | 3.7800 | 3.6600 | 3.7600 | 3.7600 | 262,166 |
| Oct 3, 2024 | 3.7900 | 3.8200 | 3.7300 | 3.7800 | 3.7800 | 399,493 |
| Oct 2, 2024 | 3.6800 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 285,060 |
| Oct 1, 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 9, 2024 | 3.6100 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 809,443 |
| Sep 6, 2024 | 0.0400 Dividend | |||||
| Sep 6, 2024 | 3.6200 | 3.7150 | 3.6000 | 3.7000 | 3.7000 | 851,241 |
| Sep 5, 2024 | 3.4500 | 3.6750 | 3.4200 | 3.6400 | 3.6000 | 1,483,474 |
| Sep 4, 2024 | 3.2900 | 3.4400 | 3.2700 | 3.4400 | 3.4022 | 1,134,627 |
| Sep 3, 2024 | 3.3000 | 3.3200 | 3.2300 | 3.2500 | 3.2143 | 487,565 |
| Sep 2, 2024 | 3.3600 | 3.3800 | 3.2700 | 3.2800 | 3.2440 | 867,366 |
| Aug 30, 2024 | 3.3200 | 3.3900 | 3.3000 | 3.3700 | 3.3330 | 540,057 |
| Aug 29, 2024 | 3.3600 | 3.4000 | 3.3100 | 3.3200 | 3.2835 | 1,172,017 |
| Aug 28, 2024 | 3.4600 | 3.4700 | 3.3800 | 3.4000 | 3.3626 | 817,760 |
| Aug 27, 2024 | 3.5600 | 3.6100 | 3.4600 | 3.4600 | 3.4220 | 1,907,104 |
| Aug 26, 2024 | 3.3100 | 3.5850 | 3.3000 | 3.4900 | 3.4516 | 2,961,641 |
| Aug 23, 2024 | 3.1000 | 3.1300 | 3.0800 | 3.1200 | 3.0857 | 305,400 |
| Aug 22, 2024 | 3.0900 | 3.1400 | 3.0800 | 3.1200 | 3.0857 | 352,804 |
| Aug 21, 2024 | 3.0600 | 3.1000 | 3.0150 | 3.1000 | 3.0659 | 577,975 |
| Aug 20, 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0500 | 3.0165 | 864,085 |
| Aug 19, 2024 | 3.1200 | 3.1300 | 3.0700 | 3.0900 | 3.0560 | 610,976 |
| Aug 16, 2024 | 3.1300 | 3.1300 | 3.1000 | 3.1200 | 3.0857 | 587,103 |
| Aug 15, 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.0659 | 334,615 |
| Aug 14, 2024 | 3.1000 | 3.1200 | 3.0700 | 3.1000 | 3.0659 | 522,897 |
| Aug 13, 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0800 | 3.0462 | 440,305 |
| Aug 12, 2024 | 3.1200 | 3.1600 | 3.0800 | 3.1500 | 3.1154 | 432,096 |
| Aug 9, 2024 | 3.1300 | 3.1800 | 3.0900 | 3.0900 | 3.0560 | 832,661 |
| Aug 8, 2024 | 3.1300 | 3.1400 | 3.0600 | 3.1000 | 3.0659 | 512,196 |
| Aug 7, 2024 | 3.0500 | 3.1400 | 3.0200 | 3.1200 | 3.0857 | 702,055 |
| Aug 6, 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0500 | 3.0165 | 913,772 |
| Aug 5, 2024 | 3.0800 | 3.0900 | 2.9400 | 2.9900 | 2.9571 | 1,148,315 |
| Aug 2, 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0900 | 3.0560 | 822,495 |
| Aug 1, 2024 | 3.1800 | 3.2150 | 3.1050 | 3.1200 | 3.0857 | 1,114,208 |
| Jul 31, 2024 | 3.0600 | 3.1900 | 3.0400 | 3.1900 | 3.1549 | 3,148,834 |
| Jul 30, 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0700 | 3.0363 | 854,132 |
| Jul 29, 2024 | 3.0500 | 3.1000 | 3.0450 | 3.0800 | 3.0462 | 674,883 |
| Jul 26, 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0500 | 3.0165 | 821,731 |
| Jul 25, 2024 | 3.0100 | 3.0250 | 2.9900 | 3.0100 | 2.9769 | 811,745 |
| Jul 24, 2024 | 2.9700 | 3.1000 | 2.9400 | 3.0400 | 3.0066 | 1,130,908 |
| Jul 23, 2024 | 3.0000 | 3.0300 | 2.9900 | 3.0100 | 2.9769 | 1,089,333 |
| Jul 22, 2024 | 3.0900 | 3.1000 | 2.9600 | 2.9700 | 2.9374 | 1,105,261 |
| Jul 19, 2024 | 2.9500 | 3.1100 | 2.9450 | 3.1100 | 3.0758 | 1,562,246 |
| Jul 18, 2024 | 2.9500 | 3.0200 | 2.9200 | 2.9500 | 2.9176 | 2,127,837 |
| Jul 17, 2024 | 2.9000 | 2.9600 | 2.8600 | 2.9400 | 2.9077 | 2,920,429 |
| Jul 16, 2024 | 3.0500 | 3.0700 | 2.8800 | 2.8800 | 2.8484 | 3,141,915 |
| Jul 15, 2024 | 3.2600 | 3.2800 | 2.8500 | 3.0700 | 3.0363 | 9,692,684 |
| Jul 12, 2024 | 3.5000 | 3.6100 | 3.5000 | 3.5700 | 3.5308 | 2,446,839 |
| Jul 11, 2024 | 3.4200 | 3.5100 | 3.4200 | 3.5100 | 3.4714 | 535,595 |
| Jul 10, 2024 | 3.4500 | 3.4600 | 3.3600 | 3.4200 | 3.3824 | 552,431 |
| Jul 9, 2024 | 3.4900 | 3.5300 | 3.4500 | 3.4600 | 3.4220 | 2,269,285 |
| Jul 8, 2024 | 3.5000 | 3.5300 | 3.4800 | 3.5000 | 3.4615 | 460,668 |
| Jul 5, 2024 | 3.4600 | 3.5000 | 3.4200 | 3.5000 | 3.4615 | 259,333 |
| Jul 4, 2024 | 3.5000 | 3.5200 | 3.4300 | 3.4700 | 3.4319 | 397,548 |
| Jul 3, 2024 | 3.4800 | 3.5600 | 3.4300 | 3.4700 | 3.4319 | 1,275,130 |
| Jul 2, 2024 | 3.4000 | 3.4300 | 3.2600 | 3.3900 | 3.3527 | 1,161,591 |
| Jul 1, 2024 | 3.4600 | 3.4800 | 3.3800 | 3.4400 | 3.4022 | 536,825 |
| Jun 28, 2024 | 3.4200 | 3.4700 | 3.3700 | 3.4600 | 3.4220 | 649,354 |
| Jun 27, 2024 | 3.5000 | 3.5100 | 3.4200 | 3.4300 | 3.3923 | 373,608 |
| Jun 26, 2024 | 3.5500 | 3.5500 | 3.4500 | 3.5100 | 3.4714 | 455,529 |
| Jun 25, 2024 | 3.5200 | 3.5850 | 3.4700 | 3.5500 | 3.5110 | 607,020 |
| Jun 24, 2024 | 3.4900 | 3.5700 | 3.4400 | 3.4700 | 3.4319 | 315,327 |
| Jun 21, 2024 | 3.5200 | 3.5600 | 3.4600 | 3.4900 | 3.4516 | 1,659,687 |
| Jun 20, 2024 | 3.6300 | 3.6400 | 3.5100 | 3.5100 | 3.4714 | 745,330 |
| Jun 19, 2024 | 3.5800 | 3.6500 | 3.5600 | 3.6500 | 3.6099 | 410,462 |
| Jun 18, 2024 | 3.5700 | 3.6200 | 3.5300 | 3.5800 | 3.5407 | 379,752 |
| Jun 17, 2024 | 3.5900 | 3.6000 | 3.5000 | 3.5500 | 3.5110 | 1,645,406 |
| Jun 14, 2024 | 3.5500 | 3.5900 | 3.5000 | 3.5700 | 3.5308 | 559,926 |
| Jun 13, 2024 | 3.4800 | 3.6000 | 3.4800 | 3.5600 | 3.5209 | 514,742 |
| Jun 12, 2024 | 3.4900 | 3.5550 | 3.4400 | 3.4500 | 3.4121 | 769,190 |
| Jun 11, 2024 | 3.5000 | 3.5500 | 3.4700 | 3.5000 | 3.4615 | 462,304 |
| Jun 7, 2024 | 3.5100 | 3.5300 | 3.4100 | 3.5100 | 3.4714 | 290,500 |
| Jun 6, 2024 | 3.4800 | 3.5100 | 3.4200 | 3.4900 | 3.4516 | 476,613 |
| Jun 5, 2024 | 3.3500 | 3.4800 | 3.3400 | 3.4500 | 3.4121 | 421,423 |
| Jun 4, 2024 | 3.3600 | 3.3700 | 3.3100 | 3.3600 | 3.3231 | 711,240 |
| Jun 3, 2024 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3231 | 301,811 |
| May 31, 2024 | 3.3500 | 3.4500 | 3.3450 | 3.4400 | 3.4022 | 681,088 |
| May 30, 2024 | 3.3600 | 3.3700 | 3.3100 | 3.3500 | 3.3132 | 442,339 |
| May 29, 2024 | 3.4500 | 3.4800 | 3.3600 | 3.3900 | 3.3527 | 739,931 |
| May 28, 2024 | 3.5100 | 3.5300 | 3.4300 | 3.4400 | 3.4022 | 942,917 |
| May 27, 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4800 | 3.4418 | 538,615 |
| May 24, 2024 | 3.4800 | 3.5000 | 3.3600 | 3.4100 | 3.3725 | 1,677,852 |
| May 23, 2024 | 3.5800 | 3.6200 | 3.4900 | 3.5000 | 3.4615 | 680,919 |
| May 22, 2024 | 3.6100 | 3.6900 | 3.5900 | 3.6100 | 3.5703 | 613,320 |
| May 21, 2024 | 3.6000 | 3.6400 | 3.5800 | 3.6100 | 3.5703 | 533,101 |
| May 20, 2024 | 3.6500 | 3.6800 | 3.6000 | 3.6200 | 3.5802 | 472,311 |
| May 17, 2024 | 3.6400 | 3.6800 | 3.5600 | 3.6600 | 3.6198 | 756,564 |
| May 16, 2024 | 3.6200 | 3.7300 | 3.5600 | 3.7100 | 3.6692 | 979,382 |
| May 15, 2024 | 3.6000 | 3.6450 | 3.5900 | 3.6300 | 3.5901 | 1,030,343 |
| May 14, 2024 | 3.6700 | 3.7000 | 3.5800 | 3.6200 | 3.5802 | 431,272 |
| May 13, 2024 | 3.7500 | 3.7800 | 3.6100 | 3.6700 | 3.6297 | 984,920 |
| May 10, 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7800 | 3.7385 | 1,443,057 |
| May 9, 2024 | 3.8600 | 3.8700 | 3.6900 | 3.8200 | 3.7780 | 1,404,425 |
| May 8, 2024 | 3.8900 | 3.9600 | 3.8600 | 3.8900 | 3.8473 | 621,549 |
| May 7, 2024 | 3.9200 | 3.9600 | 3.8600 | 3.9300 | 3.8868 | 536,569 |
| May 6, 2024 | 3.7500 | 3.9200 | 3.7500 | 3.9000 | 3.8571 | 602,031 |
| May 3, 2024 | 3.6900 | 3.7400 | 3.6400 | 3.7300 | 3.6890 | 417,453 |
| May 2, 2024 | 3.7300 | 3.8300 | 3.6700 | 3.6800 | 3.6396 | 790,620 |
| May 1, 2024 | 3.6300 | 3.7800 | 3.6100 | 3.7100 | 3.6692 | 393,140 |
| Apr 30, 2024 | 3.6400 | 3.7600 | 3.6000 | 3.7100 | 3.6692 | 921,846 |
| Apr 29, 2024 | 3.6100 | 3.6700 | 3.6000 | 3.6700 | 3.6297 | 473,366 |
| Apr 26, 2024 | 3.6000 | 3.6700 | 3.6000 | 3.6100 | 3.5703 | 361,527 |
| Apr 24, 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6000 | 3.5604 | 563,290 |
| Apr 23, 2024 | 3.6100 | 3.6450 | 3.5500 | 3.5700 | 3.5308 | 723,835 |
| Apr 22, 2024 | 3.5400 | 3.6000 | 3.5100 | 3.6000 | 3.5604 | 411,649 |
| Apr 19, 2024 | 3.5600 | 3.5600 | 3.4600 | 3.5000 | 3.4615 | 526,364 |
| Apr 18, 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5500 | 3.5110 | 326,502 |
| Apr 17, 2024 | 3.5000 | 3.5800 | 3.4900 | 3.5800 | 3.5407 | 475,587 |
| Apr 16, 2024 | 3.5100 | 3.5400 | 3.4500 | 3.5200 | 3.4813 | 671,640 |
| Apr 15, 2024 | 3.5900 | 3.6200 | 3.5100 | 3.5100 | 3.4714 | 495,827 |
| Apr 12, 2024 | 3.5500 | 3.6400 | 3.5500 | 3.6200 | 3.5802 | 533,105 |
| Apr 11, 2024 | 3.5100 | 3.5700 | 3.4900 | 3.5500 | 3.5110 | 451,270 |
| Apr 10, 2024 | 3.5000 | 3.5500 | 3.4700 | 3.5400 | 3.5011 | 1,837,195 |
| Apr 9, 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5300 | 3.4912 | 444,378 |
| Apr 8, 2024 | 3.4900 | 3.6400 | 3.4600 | 3.5500 | 3.5110 | 865,867 |
| Apr 5, 2024 | 3.5000 | 3.5300 | 3.4600 | 3.4800 | 3.4418 | 1,846,687 |
| Apr 4, 2024 | 3.5000 | 3.5700 | 3.4700 | 3.5200 | 3.4813 | 1,887,233 |
| Apr 3, 2024 | 3.5700 | 3.5850 | 3.4400 | 3.5400 | 3.5011 | 2,423,348 |
| Apr 2, 2024 | 3.5500 | 3.6200 | 3.5100 | 3.6100 | 3.5703 | 1,929,067 |
| Mar 28, 2024 | 3.5400 | 3.6100 | 3.5100 | 3.5800 | 3.5407 | 783,426 |
| Mar 27, 2024 | 3.5900 | 3.6100 | 3.5150 | 3.5400 | 3.5011 | 1,006,972 |
| Mar 26, 2024 | 3.5700 | 3.6350 | 3.5600 | 3.6300 | 3.5901 | 903,772 |
| Mar 25, 2024 | 3.6600 | 3.6700 | 3.5750 | 3.5800 | 3.5407 | 1,297,550 |
| Mar 22, 2024 | 3.7500 | 3.7900 | 3.6200 | 3.6400 | 3.6000 | 1,407,487 |
| Mar 21, 2024 | 3.7300 | 3.8000 | 3.6350 | 3.8000 | 3.7582 | 1,928,502 |
| Mar 20, 2024 | 3.5500 | 3.7200 | 3.5300 | 3.7000 | 3.6593 | 2,008,038 |
| Mar 19, 2024 | 3.5800 | 3.6050 | 3.4650 | 3.5700 | 3.5308 | 2,004,475 |
| Mar 18, 2024 | 3.4700 | 3.6100 | 3.3800 | 3.5700 | 3.5308 | 3,575,374 |
| Mar 15, 2024 | 3.5200 | 3.5900 | 3.4200 | 3.5500 | 3.5110 | 6,768,591 |
| Mar 14, 2024 | 3.4000 | 3.7800 | 3.2400 | 3.5500 | 3.5110 | 10,574,676 |
| Mar 13, 2024 | 4.4400 | 4.4650 | 4.3100 | 4.3300 | 4.2824 | 1,165,450 |
| Mar 12, 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4300 | 4.3813 | 879,389 |
| Mar 11, 2024 | 4.5100 | 4.5100 | 4.3800 | 4.4000 | 4.3516 | 577,980 |
| Mar 8, 2024 | 4.5200 | 4.5600 | 4.4600 | 4.5200 | 4.4703 | 1,190,999 |
| Mar 7, 2024 | 4.4200 | 4.5200 | 4.4000 | 4.5100 | 4.4604 | 987,078 |
| Mar 6, 2024 | 4.6100 | 4.6100 | 4.3300 | 4.4100 | 4.3615 | 969,169 |
| Mar 5, 2024 | 4.4900 | 4.6450 | 4.4200 | 4.6300 | 4.5791 | 2,145,248 |
| Mar 4, 2024 | 4.4600 | 4.5700 | 4.3900 | 4.3900 | 4.3418 | 1,426,316 |
| Mar 1, 2024 | 4.5100 | 4.5100 | 4.2900 | 4.3400 | 4.2923 | 2,042,410 |
| Feb 29, 2024 | 4.3300 | 4.5700 | 4.2900 | 4.5500 | 4.5000 | 3,087,122 |
| Feb 28, 2024 | 4.6000 | 4.6200 | 4.4800 | 4.4900 | 4.4407 | 1,546,245 |
| Feb 27, 2024 | 4.6400 | 4.8000 | 4.5400 | 4.6000 | 4.5495 | 2,156,322 |
| Feb 26, 2024 | 4.3500 | 4.7500 | 4.3300 | 4.6200 | 4.5692 | 4,447,150 |
| Feb 23, 2024 | 3.9600 | 4.6200 | 3.9550 | 4.5300 | 4.4802 | 8,146,614 |
| Feb 22, 2024 | 3.8100 | 3.8800 | 3.7700 | 3.8200 | 3.7780 | 1,075,975 |
| Feb 21, 2024 | 3.8200 | 3.8700 | 3.7700 | 3.8200 | 3.7780 | 3,515,835 |
| Feb 20, 2024 | 3.8400 | 3.9250 | 3.7900 | 3.8600 | 3.8176 | 944,523 |
| Feb 19, 2024 | 3.9300 | 3.9600 | 3.8650 | 3.8800 | 3.8374 | 1,526,067 |
| Feb 16, 2024 | 3.9600 | 4.0100 | 3.9000 | 3.9200 | 3.8769 | 942,374 |
| Feb 15, 2024 | 3.9100 | 4.0000 | 3.9100 | 3.9700 | 3.9264 | 842,412 |
| Feb 14, 2024 | 3.9000 | 3.9750 | 3.8400 | 3.9000 | 3.8571 | 1,269,530 |
| Feb 13, 2024 | 3.9700 | 4.0300 | 3.9300 | 3.9500 | 3.9066 | 581,689 |
| Feb 12, 2024 | 4.0200 | 4.0800 | 3.9750 | 3.9800 | 3.9363 | 464,825 |
| Feb 9, 2024 | 4.0700 | 4.0900 | 3.9700 | 4.0200 | 3.9758 | 711,954 |
| Feb 8, 2024 | 4.0500 | 4.2100 | 4.0050 | 4.0700 | 4.0253 | 1,403,897 |
| Feb 7, 2024 | 3.8700 | 4.0400 | 3.8700 | 4.0000 | 3.9560 | 1,553,621 |
| Feb 6, 2024 | 3.8200 | 3.8800 | 3.8100 | 3.8600 | 3.8176 | 593,165 |
| Feb 5, 2024 | 3.8000 | 3.8700 | 3.7800 | 3.8600 | 3.8176 | 341,462 |
| Feb 2, 2024 | 3.8200 | 3.8450 | 3.7700 | 3.8200 | 3.7780 | 584,479 |
| Feb 1, 2024 | 3.8500 | 3.8500 | 3.7200 | 3.8200 | 3.7780 | 380,748 |
| Jan 31, 2024 | 3.7400 | 3.8600 | 3.7000 | 3.8400 | 3.7978 | 511,988 |
| Jan 30, 2024 | 3.7400 | 3.8600 | 3.7400 | 3.7600 | 3.7187 | 432,911 |
| Jan 29, 2024 | 3.7400 | 3.7950 | 3.7200 | 3.7700 | 3.7286 | 459,181 |
| Jan 25, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7500 | 3.7088 | 216,730 |
| Jan 24, 2024 | 3.6800 | 3.7150 | 3.6750 | 3.7100 | 3.6692 | 211,014 |
| Jan 23, 2024 | 3.6700 | 3.7300 | 3.6450 | 3.7000 | 3.6593 | 483,740 |
| Jan 22, 2024 | 3.7000 | 3.7200 | 3.6450 | 3.6600 | 3.6198 | 570,126 |
| Jan 19, 2024 | 3.7600 | 3.7700 | 3.6900 | 3.7200 | 3.6791 | 267,610 |
| Jan 18, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7300 | 3.6890 | 512,944 |
| Jan 17, 2024 | 3.6300 | 3.8100 | 3.6300 | 3.7500 | 3.7088 | 583,428 |
| Jan 16, 2024 | 3.6300 | 3.7300 | 3.6300 | 3.7200 | 3.6791 | 444,377 |
| Jan 15, 2024 | 3.7100 | 3.7100 | 3.6550 | 3.7000 | 3.6593 | 72,242 |
| Jan 12, 2024 | 3.7100 | 3.7300 | 3.6800 | 3.7200 | 3.6791 | 1,377,963 |
| Jan 11, 2024 | 3.7900 | 3.7900 | 3.6950 | 3.7000 | 3.6593 | 1,192,484 |
| Jan 10, 2024 | 3.7500 | 3.8100 | 3.7200 | 3.7700 | 3.7286 | 613,118 |
| Jan 9, 2024 | 3.7300 | 3.8000 | 3.7100 | 3.7100 | 3.6692 | 242,217 |
| Jan 8, 2024 | 3.6900 | 3.7400 | 3.6500 | 3.7300 | 3.6890 | 245,920 |
| Jan 5, 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7100 | 3.6692 | 497,343 |
| Jan 4, 2024 | 3.7700 | 3.7900 | 3.7300 | 3.7500 | 3.7088 | 397,751 |
| Jan 3, 2024 | 3.8400 | 3.8450 | 3.7400 | 3.7900 | 3.7484 | 616,129 |
| Jan 2, 2024 | 3.8800 | 3.9200 | 3.8500 | 3.8600 | 3.8176 | 569,165 |
| Dec 29, 2023 | 3.8600 | 3.9200 | 3.8600 | 3.9000 | 3.8571 | 649,222 |
| Dec 28, 2023 | 3.8700 | 3.8900 | 3.8450 | 3.8900 | 3.8473 | 261,129 |
| Dec 27, 2023 | 3.7800 | 3.9100 | 3.7600 | 3.8700 | 3.8275 | 437,588 |
| Dec 22, 2023 | 3.7500 | 3.8100 | 3.7500 | 3.8000 | 3.7582 | 569,090 |
| Dec 21, 2023 | 3.8000 | 3.8000 | 3.7200 | 3.7500 | 3.7088 | 721,492 |
| Dec 20, 2023 | 3.8100 | 3.8500 | 3.7800 | 3.8000 | 3.7582 | 315,537 |
| Dec 19, 2023 | 3.7900 | 3.8200 | 3.7200 | 3.8200 | 3.7780 | 533,461 |
| Dec 18, 2023 | 3.9000 | 3.9100 | 3.7650 | 3.8000 | 3.7582 | 559,403 |
| Dec 15, 2023 | 3.9000 | 3.9300 | 3.8450 | 3.9300 | 3.8868 | 1,816,092 |
| Dec 14, 2023 | 3.9000 | 3.9200 | 3.8650 | 3.8900 | 3.8473 | 833,687 |
| Dec 13, 2023 | 3.7900 | 3.8500 | 3.7650 | 3.8200 | 3.7780 | 554,421 |
| Dec 12, 2023 | 3.7300 | 3.8300 | 3.7200 | 3.8100 | 3.7681 | 544,091 |
| Dec 11, 2023 | 3.7200 | 3.8100 | 3.7200 | 3.7200 | 3.6791 | 616,152 |
| Dec 8, 2023 | 3.7300 | 3.7400 | 3.6700 | 3.7000 | 3.6593 | 537,293 |
| Dec 7, 2023 | 3.7900 | 3.8500 | 3.7000 | 3.7400 | 3.6989 | 1,090,810 |
| Dec 6, 2023 | 3.7600 | 3.8400 | 3.7100 | 3.8000 | 3.7582 | 726,276 |
| Dec 5, 2023 | 3.6700 | 3.7300 | 3.6050 | 3.7300 | 3.6890 | 1,341,389 |
| Dec 4, 2023 | 3.7800 | 3.8000 | 3.6800 | 3.7300 | 3.6890 | 721,534 |
| Dec 1, 2023 | 3.8200 | 3.8700 | 3.7400 | 3.7400 | 3.6989 | 503,054 |
| Nov 30, 2023 | 3.7200 | 3.8200 | 3.6300 | 3.8200 | 3.7780 | 1,297,535 |
| Nov 29, 2023 | 3.8000 | 3.8100 | 3.7100 | 3.7200 | 3.6791 | 858,652 |
| Nov 28, 2023 | 3.8000 | 3.8300 | 3.7800 | 3.8000 | 3.7582 | 1,212,993 |
| Nov 27, 2023 | 3.7200 | 3.8400 | 3.6800 | 3.8200 | 3.7780 | 723,423 |
| Nov 24, 2023 | 3.7800 | 3.8100 | 3.7500 | 3.7600 | 3.7187 | 231,150 |
| Nov 23, 2023 | 3.7700 | 3.7800 | 3.7400 | 3.7600 | 3.7187 | 604,520 |
| Nov 22, 2023 | 3.8300 | 3.8500 | 3.7600 | 3.7700 | 3.7286 | 512,509 |
| Nov 21, 2023 | 3.8300 | 3.8700 | 3.8100 | 3.8500 | 3.8077 | 663,525 |
| Nov 20, 2023 | 3.9500 | 3.9600 | 3.8050 | 3.8600 | 3.8176 | 789,740 |
| Nov 17, 2023 | 3.9200 | 3.9600 | 3.8900 | 3.9600 | 3.9165 | 771,103 |
| Nov 16, 2023 | 3.9400 | 3.9800 | 3.8900 | 3.9100 | 3.8670 | 835,037 |
| Nov 15, 2023 | 3.8300 | 3.9200 | 3.8150 | 3.9200 | 3.8769 | 1,187,504 |
Related Tickers
5GG.AX Pentanet Limited
0.0300
+7.14%
ST1.AX Spirit Technology Solutions Ltd
0.0560
-1.75%
TUA.AX Tuas Limited
5.30
-1.67%
VN8.AX Vonex Limited
0.0450
0.00%
HTA.AX Hutchison Telecommunications (Australia) Limited
0.0270
+3.85%
SLC.AX Superloop Limited
2.0100
+5.24%
MAQ.AX Macquarie Technology Group Limited
90.60
+0.98%
TPG.AX TPG Telecom Limited
4.4500
+1.37%
NOR.AX Norwood Systems Limited
0.0320
0.00%
CNU.AX Chorus Limited
8.07
+0.50%