Aussie Broadband Limited (ASX:ABB)
Australia
· Delayed Price · Currency is AUD 5.70
-0.04 (-0.70%)
Sep 26, 2025, 4:10 PM AEST
Aussie Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.75 | 5.75 | 5.62 | 5.70 | 5.70 | -0.70% | 1,073,932 |
| Sep 25, 2025 | 5.67 | 5.75 | 5.61 | 5.74 | 5.74 | 0.88% | 948,765 |
| Sep 24, 2025 | 5.64 | 5.70 | 5.58 | 5.69 | 5.69 | 0.35% | 685,765 |
| Sep 23, 2025 | 5.50 | 5.70 | 5.50 | 5.67 | 5.67 | 3.09% | 944,543 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.43 | 5.50 | 5.50 | -1.96% | 563,246 |
| Sep 19, 2025 | 5.50 | 5.61 | 5.45 | 5.61 | 5.61 | 2.00% | 3,889,717 |
| Sep 18, 2025 | 5.39 | 5.50 | 5.37 | 5.50 | 5.50 | 1.85% | 1,063,822 |
| Sep 17, 2025 | 5.38 | 5.44 | 5.27 | 5.40 | 5.40 | 0.93% | 1,496,425 |
| Sep 16, 2025 | 5.39 | 5.44 | 5.30 | 5.35 | 5.35 | -0.93% | 762,210 |
| Sep 15, 2025 | 5.30 | 5.44 | 5.30 | 5.40 | 5.40 | 0.75% | 542,100 |
| Sep 12, 2025 | 5.37 | 5.42 | 5.28 | 5.36 | 5.36 | -0.74% | 702,229 |
| Sep 11, 2025 | 5.18 | 5.44 | 5.17 | 5.40 | 5.40 | 4.45% | 987,439 |
| Sep 10, 2025 | 5.15 | 5.21 | 5.11 | 5.17 | 5.17 | -0.19% | 585,522 |
| Sep 9, 2025 | 5.05 | 5.20 | 5.03 | 5.18 | 5.18 | 2.37% | 925,719 |
| Sep 8, 2025 | 5.04 | 5.09 | 5.02 | 5.06 | 5.06 | -0.78% | 1,010,573 |
| Sep 5, 2025 | 5.16 | 5.19 | 5.10 | 5.10 | 5.10 | -1.16% | 618,851 |
| Sep 4, 2025 | 5.16 | 5.19 | 5.13 | 5.16 | 5.14 | 0.39% | 613,477 |
| Sep 3, 2025 | 5.07 | 5.18 | 5.07 | 5.14 | 5.12 | 0.98% | 670,732 |
| Sep 2, 2025 | 5.13 | 5.23 | 5.09 | 5.09 | 5.07 | -1.17% | 894,924 |
| Sep 1, 2025 | 5.17 | 5.21 | 5.14 | 5.15 | 5.13 | -0.39% | 823,355 |
| Aug 29, 2025 | 5.20 | 5.24 | 5.14 | 5.17 | 5.15 | -0.58% | 1,027,292 |
| Aug 28, 2025 | 5.21 | 5.28 | 5.16 | 5.20 | 5.18 | -0.38% | 1,814,456 |
| Aug 27, 2025 | 5.32 | 5.37 | 5.22 | 5.22 | 5.20 | -1.69% | 1,538,427 |
| Aug 26, 2025 | 5.30 | 5.34 | 5.23 | 5.31 | 5.29 | -0.93% | 5,753,034 |
| Aug 25, 2025 | 5.30 | 5.40 | 4.92 | 5.36 | 5.34 | 20.18% | 11,052,211 |
| Aug 22, 2025 | 4.51 | 4.53 | 4.41 | 4.46 | 4.44 | -1.55% | 532,023 |
| Aug 21, 2025 | 4.45 | 4.56 | 4.42 | 4.53 | 4.51 | 0.89% | 518,372 |
| Aug 20, 2025 | 4.57 | 4.58 | 4.45 | 4.49 | 4.47 | -1.32% | 250,963 |
| Aug 19, 2025 | 4.54 | 4.57 | 4.51 | 4.55 | 4.53 | 0.22% | 217,789 |
| Aug 18, 2025 | 4.47 | 4.57 | 4.47 | 4.54 | 4.52 | 1.34% | 245,980 |
| Aug 15, 2025 | 4.50 | 4.53 | 4.42 | 4.48 | 4.46 | -0.67% | 560,953 |
| Aug 14, 2025 | 4.57 | 4.58 | 4.45 | 4.51 | 4.49 | -1.31% | 294,152 |
| Aug 13, 2025 | 4.53 | 4.57 | 4.50 | 4.57 | 4.55 | 1.33% | 313,692 |
| Aug 12, 2025 | 4.51 | 4.56 | 4.46 | 4.51 | 4.49 | - | 408,154 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.46 | 4.51 | 4.49 | -1.96% | 501,655 |
| Aug 8, 2025 | 4.69 | 4.70 | 4.56 | 4.60 | 4.58 | -1.50% | 1,154,082 |
| Aug 7, 2025 | 4.60 | 4.68 | 4.57 | 4.67 | 4.65 | 1.52% | 1,326,431 |
| Aug 6, 2025 | 4.60 | 4.64 | 4.54 | 4.60 | 4.58 | -0.22% | 764,498 |
| Aug 5, 2025 | 4.52 | 4.62 | 4.49 | 4.61 | 4.59 | 2.44% | 1,130,671 |
| Aug 4, 2025 | 4.45 | 4.52 | 4.39 | 4.50 | 4.48 | 0.67% | 475,748 |
| Aug 1, 2025 | 4.49 | 4.52 | 4.45 | 4.47 | 4.45 | -0.89% | 413,826 |
| Jul 31, 2025 | 4.48 | 4.53 | 4.46 | 4.51 | 4.49 | 0.67% | 510,395 |
| Jul 30, 2025 | 4.39 | 4.56 | 4.38 | 4.48 | 4.46 | 2.05% | 1,252,321 |
| Jul 29, 2025 | 4.37 | 4.42 | 4.35 | 4.39 | 4.37 | 0.23% | 1,366,505 |
| Jul 28, 2025 | 4.28 | 4.38 | 4.27 | 4.38 | 4.36 | 2.82% | 2,067,445 |
| Jul 25, 2025 | 4.20 | 4.32 | 4.20 | 4.26 | 4.24 | 1.19% | 508,902 |
| Jul 24, 2025 | 4.25 | 4.25 | 4.18 | 4.21 | 4.19 | - | 659,508 |
| Jul 23, 2025 | 4.25 | 4.25 | 4.19 | 4.21 | 4.19 | -0.47% | 464,854 |
| Jul 22, 2025 | 4.14 | 4.26 | 4.13 | 4.23 | 4.21 | 2.67% | 858,741 |
| Jul 21, 2025 | 4.11 | 4.14 | 4.05 | 4.12 | 4.10 | - | 368,481 |