Aussie Broadband Limited (ASX:ABB)
Australia
· Delayed Price · Currency is AUD 4.970
+0.054 (1.10%)
At close: Mar 6, 2026
Aussie Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.85 | 5.08 | 4.78 | 5.01 | - | 1.42% | 687,679 |
| Mar 5, 2026 | 4.96 | 5.01 | 4.93 | 4.94 | 4.92 | 0.61% | 718,726 |
| Mar 4, 2026 | 4.85 | 4.93 | 4.82 | 4.91 | 4.89 | -0.20% | 1,136,608 |
| Mar 3, 2026 | 4.96 | 4.98 | 4.86 | 4.92 | 4.90 | -1.40% | 1,095,471 |
| Mar 2, 2026 | 5.03 | 5.05 | 4.93 | 4.99 | 4.97 | -1.77% | 418,150 |
| Feb 27, 2026 | 5.15 | 5.15 | 4.98 | 5.08 | 5.06 | -0.59% | 1,245,227 |
| Feb 26, 2026 | 5.17 | 5.20 | 5.08 | 5.11 | 5.09 | 0.39% | 896,057 |
| Feb 25, 2026 | 5.10 | 5.17 | 4.98 | 5.09 | 5.07 | -0.39% | 1,361,025 |
| Feb 24, 2026 | 5.01 | 5.25 | 5.00 | 5.11 | 5.09 | 0.39% | 644,789 |
| Feb 23, 2026 | 5.15 | 5.41 | 5.02 | 5.09 | 5.07 | -2.68% | 1,323,682 |
| Feb 20, 2026 | 5.17 | 5.25 | 5.14 | 5.23 | 5.20 | -0.19% | 459,758 |
| Feb 19, 2026 | 5.22 | 5.26 | 5.16 | 5.24 | 5.21 | 1.35% | 889,414 |
| Feb 18, 2026 | 5.00 | 5.22 | 4.99 | 5.17 | 5.14 | 4.44% | 1,439,161 |
| Feb 17, 2026 | 4.89 | 4.99 | 4.85 | 4.95 | 4.93 | 1.23% | 450,679 |
| Feb 16, 2026 | 4.81 | 4.92 | 4.76 | 4.89 | 4.87 | -0.20% | 1,213,322 |
| Feb 13, 2026 | 5.00 | 5.05 | 4.81 | 4.90 | 4.88 | -3.16% | 815,177 |
| Feb 12, 2026 | 5.20 | 5.36 | 4.96 | 5.06 | 5.04 | -2.69% | 1,903,643 |
| Feb 11, 2026 | 5.10 | 5.43 | 5.00 | 5.20 | 5.17 | 14.79% | 4,675,222 |
| Feb 10, 2026 | 4.45 | 4.55 | 4.39 | 4.53 | 4.51 | 4.14% | 782,774 |
| Feb 9, 2026 | 4.40 | 4.43 | 4.29 | 4.35 | 4.33 | -0.23% | 2,830,177 |
| Feb 6, 2026 | 4.30 | 4.40 | 4.25 | 4.36 | 4.34 | 0.23% | 1,195,749 |
| Feb 5, 2026 | 4.34 | 4.42 | 4.33 | 4.35 | 4.33 | - | 1,844,057 |
| Feb 4, 2026 | 4.44 | 4.44 | 4.31 | 4.35 | 4.33 | -2.25% | 3,064,956 |
| Feb 3, 2026 | 4.58 | 4.58 | 4.45 | 4.45 | 4.43 | -1.11% | 2,368,613 |
| Feb 2, 2026 | 4.50 | 4.59 | 4.46 | 4.50 | 4.48 | -0.44% | 644,588 |
| Jan 30, 2026 | 4.60 | 4.63 | 4.52 | 4.52 | 4.50 | -1.74% | 509,389 |
| Jan 29, 2026 | 4.61 | 4.64 | 4.55 | 4.60 | 4.58 | -1.08% | 533,725 |
| Jan 28, 2026 | 4.69 | 4.70 | 4.59 | 4.65 | 4.63 | -0.21% | 820,424 |
| Jan 27, 2026 | 4.66 | 4.68 | 4.59 | 4.66 | 4.64 | -0.64% | 1,330,104 |
| Jan 23, 2026 | 4.76 | 4.77 | 4.68 | 4.69 | 4.67 | -2.29% | 654,474 |
| Jan 22, 2026 | 4.78 | 4.86 | 4.71 | 4.80 | 4.78 | 1.69% | 1,305,876 |
| Jan 21, 2026 | 4.75 | 4.81 | 4.66 | 4.72 | 4.70 | -1.46% | 1,799,482 |
| Jan 20, 2026 | 4.66 | 4.81 | 4.66 | 4.79 | 4.77 | 1.48% | 895,758 |
| Jan 19, 2026 | 4.72 | 4.77 | 4.69 | 4.72 | 4.70 | -0.63% | 773,164 |
| Jan 16, 2026 | 4.69 | 4.79 | 4.60 | 4.75 | 4.73 | 1.06% | 892,317 |
| Jan 15, 2026 | 4.91 | 4.91 | 4.59 | 4.70 | 4.68 | -4.28% | 1,807,192 |
| Jan 14, 2026 | 4.90 | 4.95 | 4.86 | 4.91 | 4.89 | -0.20% | 941,032 |
| Jan 13, 2026 | 4.98 | 5.01 | 4.92 | 4.92 | 4.90 | -1.01% | 451,287 |
| Jan 12, 2026 | 4.95 | 5.00 | 4.93 | 4.97 | 4.95 | 0.40% | 256,344 |
| Jan 9, 2026 | 5.05 | 5.05 | 4.92 | 4.95 | 4.93 | -1.20% | 712,576 |
| Jan 8, 2026 | 4.92 | 5.02 | 4.90 | 5.01 | 4.99 | 1.83% | 616,667 |
| Jan 7, 2026 | 4.82 | 4.96 | 4.82 | 4.92 | 4.90 | 1.03% | 606,055 |
| Jan 6, 2026 | 4.95 | 4.95 | 4.85 | 4.87 | 4.85 | -0.61% | 495,271 |
| Jan 5, 2026 | 5.00 | 5.03 | 4.90 | 4.90 | 4.88 | -2.00% | 659,702 |
| Jan 2, 2026 | 5.04 | 5.06 | 4.99 | 5.00 | 4.98 | -0.79% | 340,770 |
| Dec 31, 2025 | 4.98 | 5.05 | 4.98 | 5.04 | 5.02 | 0.40% | 235,083 |
| Dec 30, 2025 | 5.03 | 5.06 | 4.99 | 5.02 | 5.00 | -0.79% | 514,976 |
| Dec 29, 2025 | 5.01 | 5.10 | 4.99 | 5.06 | 5.04 | 0.80% | 568,242 |
| Dec 24, 2025 | 5.07 | 5.07 | 4.97 | 5.02 | 5.00 | -0.40% | 211,284 |
| Dec 23, 2025 | 5.06 | 5.06 | 4.95 | 5.04 | 5.02 | -0.59% | 689,778 |
| Dec 22, 2025 | 4.86 | 5.07 | 4.86 | 5.07 | 5.05 | 5.85% | 1,390,803 |
| Dec 19, 2025 | 4.95 | 4.98 | 4.71 | 4.79 | 4.77 | -1.44% | 9,672,583 |
| Dec 18, 2025 | 4.91 | 4.91 | 4.83 | 4.86 | 4.84 | -0.82% | 681,181 |
| Dec 17, 2025 | 4.85 | 4.96 | 4.85 | 4.90 | 4.88 | 0.20% | 812,031 |
| Dec 16, 2025 | 4.91 | 4.96 | 4.86 | 4.89 | 4.87 | -2.00% | 801,935 |
| Dec 15, 2025 | 5.00 | 5.05 | 4.96 | 4.99 | 4.97 | -0.60% | 768,000 |
| Dec 12, 2025 | 5.04 | 5.14 | 5.02 | 5.02 | 5.00 | -1.18% | 626,138 |
| Dec 11, 2025 | 5.05 | 5.15 | 5.03 | 5.08 | 5.06 | 0.59% | 714,691 |
| Dec 10, 2025 | 5.07 | 5.07 | 5.01 | 5.05 | 5.03 | -0.20% | 735,434 |
| Dec 9, 2025 | 5.05 | 5.08 | 5.00 | 5.06 | 5.04 | -0.59% | 1,191,403 |
| Dec 8, 2025 | 5.06 | 5.34 | 5.06 | 5.09 | 5.07 | - | 1,397,277 |
| Dec 5, 2025 | 5.15 | 5.18 | 5.06 | 5.09 | 5.07 | - | 667,263 |
| Dec 4, 2025 | 5.21 | 5.21 | 5.08 | 5.09 | 5.07 | -0.78% | 698,735 |
| Dec 3, 2025 | 5.18 | 5.26 | 5.12 | 5.13 | 5.11 | -1.72% | 928,581 |
| Dec 2, 2025 | 5.15 | 5.26 | 5.15 | 5.22 | 5.19 | 0.58% | 463,011 |
| Dec 1, 2025 | 5.30 | 5.31 | 5.16 | 5.19 | 5.16 | -2.44% | 456,622 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.30 | 5.32 | 5.29 | -1.30% | 490,308 |
| Nov 27, 2025 | 5.35 | 5.41 | 5.27 | 5.39 | 5.36 | 2.67% | 1,681,642 |
| Nov 26, 2025 | 5.15 | 5.31 | 5.15 | 5.25 | 5.22 | 2.14% | 1,249,893 |
| Nov 25, 2025 | 5.05 | 5.16 | 5.02 | 5.14 | 5.12 | 2.80% | 586,043 |
| Nov 24, 2025 | 4.93 | 5.07 | 4.91 | 5.00 | 4.98 | 1.01% | 1,494,337 |
| Nov 21, 2025 | 4.95 | 5.01 | 4.88 | 4.95 | 4.93 | -2.56% | 539,393 |
| Nov 20, 2025 | 5.02 | 5.14 | 5.02 | 5.08 | 5.06 | 1.80% | 1,147,739 |
| Nov 19, 2025 | 5.07 | 5.16 | 4.92 | 4.99 | 4.97 | -2.92% | 2,450,259 |
| Nov 18, 2025 | 5.45 | 5.49 | 4.92 | 5.14 | 5.12 | -6.72% | 2,778,204 |
| Nov 17, 2025 | 5.40 | 5.51 | 5.40 | 5.51 | 5.48 | 1.47% | 488,113 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.38 | 5.43 | 5.40 | -2.86% | 778,330 |
| Nov 13, 2025 | 5.79 | 5.79 | 5.56 | 5.59 | 5.56 | -3.29% | 1,106,879 |
| Nov 12, 2025 | 5.73 | 5.84 | 5.73 | 5.78 | 5.75 | 0.87% | 714,904 |
| Nov 11, 2025 | 5.69 | 5.79 | 5.69 | 5.73 | 5.70 | 0.53% | 816,670 |
| Nov 10, 2025 | 5.65 | 5.73 | 5.61 | 5.70 | 5.67 | 3.07% | 619,611 |
| Nov 7, 2025 | 5.63 | 5.71 | 5.52 | 5.53 | 5.50 | -4.33% | 1,106,277 |
| Nov 6, 2025 | 5.76 | 5.82 | 5.72 | 5.78 | 5.75 | 0.70% | 478,843 |
| Nov 5, 2025 | 5.85 | 5.85 | 5.69 | 5.74 | 5.71 | -1.71% | 582,786 |
| Nov 4, 2025 | 5.93 | 5.94 | 5.84 | 5.84 | 5.81 | -1.52% | 375,972 |
| Nov 3, 2025 | 5.94 | 5.96 | 5.90 | 5.93 | 5.90 | -0.34% | 337,505 |
| Oct 31, 2025 | 5.90 | 5.99 | 5.89 | 5.95 | 5.92 | 0.68% | 569,894 |
| Oct 30, 2025 | 5.85 | 5.97 | 5.85 | 5.91 | 5.88 | 1.20% | 642,330 |
| Oct 29, 2025 | 5.85 | 5.90 | 5.82 | 5.84 | 5.81 | 0.52% | 595,477 |
| Oct 28, 2025 | 5.92 | 5.95 | 5.81 | 5.81 | 5.78 | -1.86% | 995,402 |
| Oct 27, 2025 | 5.89 | 5.97 | 5.80 | 5.92 | 5.89 | - | 1,333,892 |
| Oct 24, 2025 | 6.04 | 6.05 | 5.89 | 5.92 | 5.89 | -1.33% | 432,757 |
| Oct 23, 2025 | 5.99 | 6.04 | 5.97 | 6.00 | 5.97 | -1.48% | 835,279 |
| Oct 22, 2025 | 6.03 | 6.10 | 5.96 | 6.09 | 6.06 | 0.66% | 1,793,332 |
| Oct 21, 2025 | 5.89 | 6.05 | 5.86 | 6.05 | 6.02 | 3.42% | 1,187,573 |
| Oct 20, 2025 | 5.84 | 5.90 | 5.81 | 5.85 | 5.82 | -0.17% | 1,069,576 |
| Oct 17, 2025 | 5.86 | 5.91 | 5.75 | 5.86 | 5.83 | -0.34% | 1,584,587 |
| Oct 16, 2025 | 5.92 | 5.97 | 5.85 | 5.88 | 5.85 | -0.17% | 1,841,879 |
| Oct 15, 2025 | 5.75 | 6.03 | 5.70 | 5.89 | 5.86 | 5.18% | 2,643,313 |
| Oct 14, 2025 | 5.87 | 5.88 | 5.49 | 5.60 | 5.57 | -3.11% | 2,965,300 |