Aussie Broadband Limited (ASX:ABB)
Australia
· Delayed Price · Currency is AUD 5.31
+0.03 (0.57%)
Apr 29, 2026, 4:10 PM AEST
Aussie Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.25 | 5.33 | 5.24 | 5.32 | - | 0.76% | 25,848 |
| Apr 28, 2026 | 5.35 | 5.37 | 5.25 | 5.28 | 5.28 | -1.49% | 774,311 |
| Apr 27, 2026 | 5.33 | 5.42 | 5.29 | 5.36 | 5.36 | -0.74% | 486,685 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.38 | 5.40 | 5.40 | -0.37% | 440,352 |
| Apr 23, 2026 | 5.35 | 5.49 | 5.34 | 5.42 | 5.42 | -0.55% | 742,158 |
| Apr 22, 2026 | 5.42 | 5.49 | 5.37 | 5.45 | 5.45 | 0.55% | 533,156 |
| Apr 21, 2026 | 5.49 | 5.49 | 5.35 | 5.42 | 5.42 | -0.37% | 518,170 |
| Apr 20, 2026 | 5.35 | 5.52 | 5.35 | 5.44 | 5.44 | 1.87% | 905,854 |
| Apr 17, 2026 | 5.20 | 5.34 | 5.18 | 5.34 | 5.34 | 3.09% | 526,425 |
| Apr 16, 2026 | 5.19 | 5.19 | 5.04 | 5.18 | 5.18 | 1.37% | 356,121 |
| Apr 15, 2026 | 5.15 | 5.21 | 5.10 | 5.11 | 5.11 | 0.59% | 401,040 |
| Apr 14, 2026 | 5.06 | 5.11 | 5.02 | 5.08 | 5.08 | 1.80% | 430,169 |
| Apr 13, 2026 | 5.03 | 5.05 | 4.94 | 4.99 | 4.99 | -1.38% | 420,248 |
| Apr 10, 2026 | 4.97 | 5.13 | 4.93 | 5.06 | 5.06 | 0.60% | 672,079 |
| Apr 9, 2026 | 5.11 | 5.14 | 5.01 | 5.03 | 5.03 | -0.79% | 935,039 |
| Apr 8, 2026 | 5.00 | 5.10 | 4.95 | 5.07 | 5.07 | 2.22% | 5,722,083 |
| Apr 7, 2026 | 5.00 | 5.10 | 4.91 | 4.96 | 4.96 | 2.90% | 670,862 |
| Apr 2, 2026 | 5.00 | 5.01 | 4.81 | 4.82 | 4.82 | -3.21% | 535,803 |
| Apr 1, 2026 | 4.76 | 5.05 | 4.76 | 4.98 | 4.98 | 4.18% | 836,325 |
| Mar 31, 2026 | 4.66 | 4.81 | 4.64 | 4.78 | 4.78 | 2.80% | 657,371 |
| Mar 30, 2026 | 4.70 | 4.70 | 4.55 | 4.65 | 4.65 | -1.90% | 1,284,619 |
| Mar 27, 2026 | 4.76 | 4.81 | 4.74 | 4.74 | 4.74 | -1.25% | 494,611 |
| Mar 26, 2026 | 4.89 | 4.91 | 4.78 | 4.80 | 4.80 | -2.24% | 395,006 |
| Mar 25, 2026 | 4.86 | 4.97 | 4.83 | 4.91 | 4.91 | 1.87% | 478,336 |
| Mar 24, 2026 | 4.90 | 4.95 | 4.79 | 4.82 | 4.82 | 1.26% | 831,435 |
| Mar 23, 2026 | 4.64 | 4.77 | 4.59 | 4.76 | 4.76 | 0.63% | 421,247 |
| Mar 20, 2026 | 4.75 | 4.81 | 4.72 | 4.73 | 4.73 | -1.05% | 1,998,685 |
| Mar 19, 2026 | 4.81 | 4.82 | 4.76 | 4.78 | 4.78 | -1.44% | 448,185 |
| Mar 18, 2026 | 4.75 | 4.86 | 4.74 | 4.85 | 4.85 | 2.54% | 517,567 |
| Mar 17, 2026 | 4.70 | 4.78 | 4.68 | 4.73 | 4.73 | -0.63% | 520,821 |
| Mar 16, 2026 | 4.78 | 4.86 | 4.70 | 4.76 | 4.76 | -0.63% | 364,013 |
| Mar 13, 2026 | 4.81 | 4.82 | 4.73 | 4.79 | 4.79 | -0.62% | 514,284 |
| Mar 12, 2026 | 4.86 | 4.92 | 4.70 | 4.82 | 4.82 | -2.23% | 835,739 |
| Mar 11, 2026 | 4.94 | 5.00 | 4.83 | 4.93 | 4.93 | -0.20% | 702,362 |
| Mar 10, 2026 | 5.08 | 5.08 | 4.85 | 4.94 | 4.94 | 1.86% | 747,959 |
| Mar 9, 2026 | 4.68 | 4.90 | 4.65 | 4.85 | 4.85 | -2.41% | 1,613,593 |
| Mar 6, 2026 | 4.85 | 5.08 | 4.78 | 4.97 | 4.97 | 0.61% | 1,040,210 |
| 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 |