Aussie Broadband Ltd. ABB

ASX · Australia · Communications

AUD 4.15-0.14 (-3.26%)

Market closed· Oct 1, 2026, 6:12 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.15	-3.26%	AUD 4.20	AUD 4.24	AUD 4.14	1.31M
2026-09-30	AUD 4.29	+0.70%	AUD 4.25	AUD 4.35	AUD 4.25	1.27M
2026-09-29	AUD 4.26	+2.40%	AUD 4.15	AUD 4.26	AUD 4.14	1.82M
2026-09-28	AUD 4.16	-0.95%	AUD 4.20	AUD 4.24	AUD 4.16	1.15M
2026-09-25	AUD 4.20	0.00%	AUD 4.29	AUD 4.29	AUD 4.18	1.61M
2026-09-24	AUD 4.20	+0.72%	AUD 4.17	AUD 4.23	AUD 4.11	800.01K
2026-09-23	AUD 4.17	-1.88%	AUD 4.25	AUD 4.26	AUD 4.16	1.07M
2026-09-22	AUD 4.25	+0.95%	AUD 4.21	AUD 4.28	AUD 4.19	1.40M
2026-09-21	AUD 4.21	-0.71%	AUD 4.20	AUD 4.22	AUD 4.14	1.42M
2026-09-18	AUD 4.24	+2.66%	AUD 4.18	AUD 4.24	AUD 4.13	3.19M
2026-09-17	AUD 4.13	-0.24%	AUD 4.22	AUD 4.22	AUD 4.11	1.46M
2026-09-16	AUD 4.14	+2.22%	AUD 4.11	AUD 4.19	AUD 4.08	2.11M
2026-09-15	AUD 4.05	+2.02%	AUD 4.02	AUD 4.11	AUD 3.99	2.07M
2026-09-14	AUD 3.97	-0.75%	AUD 4.04	AUD 4.05	AUD 3.97	696.73K
2026-09-11	AUD 4.00	-2.44%	AUD 4.06	AUD 4.10	AUD 3.97	612.20K
2026-09-10	AUD 4.10	-0.97%	AUD 4.15	AUD 4.18	AUD 4.07	1.64M
2026-09-09	AUD 4.14	+0.24%	AUD 4.12	AUD 4.20	AUD 4.11	944.14K
2026-09-08	AUD 4.13	-0.24%	AUD 4.17	AUD 4.22	AUD 4.13	1.11M
2026-09-07	AUD 4.14	-0.24%	AUD 4.20	AUD 4.22	AUD 4.14	1.01M
2026-09-04	AUD 4.15	+0.24%	AUD 4.10	AUD 4.16	AUD 4.08	801.37K
2026-09-03	AUD 4.14	-1.19%	AUD 4.22	AUD 4.22	AUD 4.13	795.36K
2026-09-02	AUD 4.19	-2.10%	AUD 4.30	AUD 4.30	AUD 4.19	660.76K
2026-09-01	AUD 4.28	-0.93%	AUD 4.30	AUD 4.30	AUD 4.19	1.58M
2026-08-31	AUD 4.32	-0.92%	AUD 4.35	AUD 4.38	AUD 4.31	1.57M
2026-08-28	AUD 4.36	-1.58%	AUD 4.40	AUD 4.46	AUD 4.34	872.66K
2026-08-27	AUD 4.43	-3.70%	AUD 4.60	AUD 4.60	AUD 4.40	1.63M
2026-08-26	AUD 4.60	-1.92%	AUD 4.67	AUD 4.67	AUD 4.51	1.43M
2026-08-25	AUD 4.69	-0.64%	AUD 4.83	AUD 4.92	AUD 4.68	4.00M
2026-08-24	AUD 4.72	-6.53%	AUD 5.07	AUD 5.08	AUD 4.51	3.15M
2026-08-21	AUD 5.05	-0.20%	AUD 5.06	AUD 5.13	AUD 5.01	1.03M
2026-08-20	AUD 5.06	+0.60%	AUD 5.02	AUD 5.09	AUD 4.91	794.22K
2026-08-19	AUD 5.03	+2.24%	AUD 5.00	AUD 5.05	AUD 4.92	641.94K
2026-08-18	AUD 4.92	-1.20%	AUD 4.85	AUD 4.95	AUD 4.84	538.36K
2026-08-17	AUD 4.98	-0.20%	AUD 5.00	AUD 5.07	AUD 4.95	1.09M
2026-08-14	AUD 4.99	+2.25%	AUD 4.95	AUD 5.02	AUD 4.92	1.11M
2026-08-13	AUD 4.88	-1.61%	AUD 4.96	AUD 4.98	AUD 4.83	362.44K
2026-08-12	AUD 4.96	+0.40%	AUD 4.83	AUD 5.05	AUD 4.83	310.80K
2026-08-11	AUD 4.94	+1.23%	AUD 4.83	AUD 4.97	AUD 4.82	266.75K
2026-08-10	AUD 4.88	-0.41%	AUD 4.84	AUD 4.93	AUD 4.76	786.73K
2026-08-07	AUD 4.90	-0.81%	AUD 4.96	AUD 5.05	AUD 4.87	479.92K
2026-08-06	AUD 4.94	-2.37%	AUD 4.95	AUD 5.10	AUD 4.92	1.10M
2026-08-05	AUD 5.06	+2.22%	AUD 4.98	AUD 5.11	AUD 4.92	639.47K
2026-08-04	AUD 4.95	+3.34%	AUD 4.82	AUD 5.04	AUD 4.80	789.75K
2026-08-03	AUD 4.79	+0.42%	AUD 4.79	AUD 4.79	AUD 4.71	387.28K
2026-07-31	AUD 4.77	-0.42%	AUD 4.86	AUD 4.86	AUD 4.75	417.11K
2026-07-30	AUD 4.79	-0.42%	AUD 4.77	AUD 4.83	AUD 4.72	447.05K
2026-07-29	AUD 4.81	+1.26%	AUD 4.91	AUD 4.91	AUD 4.77	667.99K
2026-07-28	AUD 4.75	+2.15%	AUD 4.60	AUD 4.77	AUD 4.60	531.13K
2026-07-27	AUD 4.65	+1.31%	AUD 4.65	AUD 4.68	AUD 4.59	666.00K
2026-07-24	AUD 4.59	-2.96%	AUD 4.77	AUD 4.77	AUD 4.58	597.03K
2026-07-23	AUD 4.73	-1.25%	AUD 4.83	AUD 4.90	AUD 4.70	956.95K
2026-07-22	AUD 4.79	+2.13%	AUD 4.74	AUD 4.83	AUD 4.68	799.72K
2026-07-21	AUD 4.69	-1.47%	AUD 4.75	AUD 4.77	AUD 4.66	344.35K
2026-07-20	AUD 4.76	+0.21%	AUD 4.75	AUD 4.79	AUD 4.72	395.44K
2026-07-17	AUD 4.75	-1.04%	AUD 4.86	AUD 4.86	AUD 4.71	460.02K
2026-07-16	AUD 4.80	-2.04%	AUD 4.89	AUD 4.90	AUD 4.74	796.53K
2026-07-15	AUD 4.90	+4.26%	AUD 4.80	AUD 4.94	AUD 4.74	1.37M
2026-07-14	AUD 4.70	+0.21%	AUD 4.68	AUD 4.77	AUD 4.66	930.26K
2026-07-13	AUD 4.69	0.00%	AUD 4.69	AUD 4.70	AUD 4.64	673.61K
2026-07-10	AUD 4.69	+0.64%	AUD 4.74	AUD 4.74	AUD 4.58	754.22K
2026-07-09	AUD 4.66	0.00%	AUD 4.66	AUD 4.73	AUD 4.61	1.28M
2026-07-08	AUD 4.66	-1.89%	AUD 4.74	AUD 4.75	AUD 4.52	1.44M
2026-07-07	AUD 4.75	0.00%	AUD 4.65	AUD 4.80	AUD 4.65	1.27M
2026-07-06	AUD 4.75	+0.42%	AUD 4.75	AUD 4.76	AUD 4.69	395.59K
2026-07-03	AUD 4.73	-0.84%	AUD 4.79	AUD 4.79	AUD 4.68	768.36K
2026-07-02	AUD 4.77	-2.45%	AUD 4.87	AUD 4.87	AUD 4.73	1.04M
2026-07-01	AUD 4.89	-0.81%	AUD 4.93	AUD 4.93	AUD 4.81	907.60K
2026-06-30	AUD 4.93	+0.41%	AUD 4.95	AUD 4.95	AUD 4.89	469.82K
2026-06-29	AUD 4.91	+0.20%	AUD 4.95	AUD 4.96	AUD 4.86	547.59K
2026-06-26	AUD 4.90	-0.41%	AUD 4.88	AUD 4.96	AUD 4.85	1.30M
2026-06-25	AUD 4.92	-1.20%	AUD 4.98	AUD 5.02	AUD 4.85	613.08K
2026-06-24	AUD 4.98	-1.58%	AUD 5.17	AUD 5.17	AUD 4.95	1.26M
2026-06-23	AUD 5.06	-1.36%	AUD 5.20	AUD 5.22	AUD 5.02	1.58M
2026-06-22	AUD 5.13	-1.35%	AUD 5.22	AUD 5.30	AUD 5.13	1.53M
2026-06-19	AUD 5.20	+0.39%	AUD 5.15	AUD 5.22	AUD 5.12	1.21M
2026-06-18	AUD 5.18	-1.52%	AUD 5.23	AUD 5.28	AUD 5.16	1.10M
2026-06-17	AUD 5.26	+1.15%	AUD 5.22	AUD 5.30	AUD 5.17	677.12K
2026-06-16	AUD 5.20	-1.33%	AUD 5.16	AUD 5.22	AUD 5.04	1.34M
2026-06-15	AUD 5.27	-5.39%	AUD 5.54	AUD 5.55	AUD 5.23	3.03M
2026-06-12	AUD 5.57	-2.11%	AUD 5.76	AUD 5.76	AUD 5.57	1.38M
2026-06-11	AUD 5.69	-1.22%	AUD 5.73	AUD 5.80	AUD 5.67	776.04K
2026-06-10	AUD 5.76	+0.52%	AUD 5.65	AUD 5.77	AUD 5.60	579.63K
2026-06-09	AUD 5.73	+1.60%	AUD 5.66	AUD 5.74	AUD 5.62	2.49M
2026-06-05	AUD 5.64	-0.35%	AUD 5.66	AUD 5.72	AUD 5.57	678.11K
2026-06-04	AUD 5.66	-1.05%	AUD 5.64	AUD 5.77	AUD 5.52	1.07M
2026-06-03	AUD 5.72	+3.44%	AUD 5.62	AUD 5.75	AUD 5.54	1.36M
2026-06-02	AUD 5.53	-1.95%	AUD 5.63	AUD 5.63	AUD 5.45	771.96K
2026-06-01	AUD 5.64	+5.03%	AUD 5.39	AUD 5.65	AUD 5.34	4.89M
2026-05-29	AUD 5.37	0.00%	AUD 5.41	AUD 5.41	AUD 5.26	1.52M
2026-05-28	AUD 5.37	-0.56%	AUD 5.38	AUD 5.42	AUD 5.29	1.34M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.15	-3.26%	AUD 4.20	AUD 4.24	AUD 4.14	1.31M
2026-09-30	AUD 4.29	+0.70%	AUD 4.25	AUD 4.35	AUD 4.25	1.27M
2026-09-29	AUD 4.26	+2.40%	AUD 4.15	AUD 4.26	AUD 4.14	1.82M
2026-09-28	AUD 4.16	-0.95%	AUD 4.20	AUD 4.24	AUD 4.16	1.15M
2026-09-25	AUD 4.20	0.00%	AUD 4.29	AUD 4.29	AUD 4.18	1.61M
2026-09-24	AUD 4.20	+0.72%	AUD 4.17	AUD 4.23	AUD 4.11	800.01K
2026-09-23	AUD 4.17	-1.88%	AUD 4.25	AUD 4.26	AUD 4.16	1.07M
2026-09-22	AUD 4.25	+0.95%	AUD 4.21	AUD 4.28	AUD 4.19	1.40M
2026-09-21	AUD 4.21	-0.71%	AUD 4.20	AUD 4.22	AUD 4.14	1.42M
2026-09-18	AUD 4.24	+2.66%	AUD 4.18	AUD 4.24	AUD 4.13	3.19M
2026-09-17	AUD 4.13	-0.24%	AUD 4.22	AUD 4.22	AUD 4.11	1.46M
2026-09-16	AUD 4.14	+2.22%	AUD 4.11	AUD 4.19	AUD 4.08	2.11M
2026-09-15	AUD 4.05	+2.02%	AUD 4.02	AUD 4.11	AUD 3.99	2.07M
2026-09-14	AUD 3.97	-0.75%	AUD 4.04	AUD 4.05	AUD 3.97	696.73K
2026-09-11	AUD 4.00	-2.44%	AUD 4.06	AUD 4.10	AUD 3.97	612.20K
2026-09-10	AUD 4.10	-0.97%	AUD 4.15	AUD 4.18	AUD 4.07	1.64M
2026-09-09	AUD 4.14	+0.24%	AUD 4.12	AUD 4.20	AUD 4.11	944.14K
2026-09-08	AUD 4.13	-0.24%	AUD 4.17	AUD 4.22	AUD 4.13	1.11M
2026-09-07	AUD 4.14	-0.24%	AUD 4.20	AUD 4.22	AUD 4.14	1.01M
2026-09-04	AUD 4.15	+0.24%	AUD 4.10	AUD 4.16	AUD 4.08	801.37K
2026-09-03	AUD 4.14	-1.19%	AUD 4.22	AUD 4.22	AUD 4.13	795.36K
2026-09-02	AUD 4.19	-2.10%	AUD 4.30	AUD 4.30	AUD 4.19	660.76K
2026-09-01	AUD 4.28	-0.93%	AUD 4.30	AUD 4.30	AUD 4.19	1.58M
2026-08-31	AUD 4.32	-0.92%	AUD 4.35	AUD 4.38	AUD 4.31	1.57M
2026-08-28	AUD 4.36	-1.58%	AUD 4.40	AUD 4.46	AUD 4.34	872.66K
2026-08-27	AUD 4.43	-3.70%	AUD 4.60	AUD 4.60	AUD 4.40	1.63M
2026-08-26	AUD 4.60	-1.92%	AUD 4.67	AUD 4.67	AUD 4.51	1.43M
2026-08-25	AUD 4.69	-0.64%	AUD 4.83	AUD 4.92	AUD 4.68	4.00M
2026-08-24	AUD 4.72	-6.53%	AUD 5.07	AUD 5.08	AUD 4.51	3.15M
2026-08-21	AUD 5.05	-0.20%	AUD 5.06	AUD 5.13	AUD 5.01	1.03M
2026-08-20	AUD 5.06	+0.60%	AUD 5.02	AUD 5.09	AUD 4.91	794.22K
2026-08-19	AUD 5.03	+2.24%	AUD 5.00	AUD 5.05	AUD 4.92	641.94K
2026-08-18	AUD 4.92	-1.20%	AUD 4.85	AUD 4.95	AUD 4.84	538.36K
2026-08-17	AUD 4.98	-0.20%	AUD 5.00	AUD 5.07	AUD 4.95	1.09M
2026-08-14	AUD 4.99	+2.25%	AUD 4.95	AUD 5.02	AUD 4.92	1.11M
2026-08-13	AUD 4.88	-1.61%	AUD 4.96	AUD 4.98	AUD 4.83	362.44K
2026-08-12	AUD 4.96	+0.40%	AUD 4.83	AUD 5.05	AUD 4.83	310.80K
2026-08-11	AUD 4.94	+1.23%	AUD 4.83	AUD 4.97	AUD 4.82	266.75K
2026-08-10	AUD 4.88	-0.41%	AUD 4.84	AUD 4.93	AUD 4.76	786.73K
2026-08-07	AUD 4.90	-0.81%	AUD 4.96	AUD 5.05	AUD 4.87	479.92K
2026-08-06	AUD 4.94	-2.37%	AUD 4.95	AUD 5.10	AUD 4.92	1.10M
2026-08-05	AUD 5.06	+2.22%	AUD 4.98	AUD 5.11	AUD 4.92	639.47K
2026-08-04	AUD 4.95	+3.34%	AUD 4.82	AUD 5.04	AUD 4.80	789.75K
2026-08-03	AUD 4.79	+0.42%	AUD 4.79	AUD 4.79	AUD 4.71	387.28K
2026-07-31	AUD 4.77	-0.42%	AUD 4.86	AUD 4.86	AUD 4.75	417.11K
2026-07-30	AUD 4.79	-0.42%	AUD 4.77	AUD 4.83	AUD 4.72	447.05K
2026-07-29	AUD 4.81	+1.26%	AUD 4.91	AUD 4.91	AUD 4.77	667.99K
2026-07-28	AUD 4.75	+2.15%	AUD 4.60	AUD 4.77	AUD 4.60	531.13K
2026-07-27	AUD 4.65	+1.31%	AUD 4.65	AUD 4.68	AUD 4.59	666.00K
2026-07-24	AUD 4.59	-2.96%	AUD 4.77	AUD 4.77	AUD 4.58	597.03K
2026-07-23	AUD 4.73	-1.25%	AUD 4.83	AUD 4.90	AUD 4.70	956.95K
2026-07-22	AUD 4.79	+2.13%	AUD 4.74	AUD 4.83	AUD 4.68	799.72K
2026-07-21	AUD 4.69	-1.47%	AUD 4.75	AUD 4.77	AUD 4.66	344.35K
2026-07-20	AUD 4.76	+0.21%	AUD 4.75	AUD 4.79	AUD 4.72	395.44K
2026-07-17	AUD 4.75	-1.04%	AUD 4.86	AUD 4.86	AUD 4.71	460.02K
2026-07-16	AUD 4.80	-2.04%	AUD 4.89	AUD 4.90	AUD 4.74	796.53K
2026-07-15	AUD 4.90	+4.26%	AUD 4.80	AUD 4.94	AUD 4.74	1.37M
2026-07-14	AUD 4.70	+0.21%	AUD 4.68	AUD 4.77	AUD 4.66	930.26K
2026-07-13	AUD 4.69	0.00%	AUD 4.69	AUD 4.70	AUD 4.64	673.61K
2026-07-10	AUD 4.69	+0.64%	AUD 4.74	AUD 4.74	AUD 4.58	754.22K
2026-07-09	AUD 4.66	0.00%	AUD 4.66	AUD 4.73	AUD 4.61	1.28M
2026-07-08	AUD 4.66	-1.89%	AUD 4.74	AUD 4.75	AUD 4.52	1.44M
2026-07-07	AUD 4.75	0.00%	AUD 4.65	AUD 4.80	AUD 4.65	1.27M
2026-07-06	AUD 4.75	+0.42%	AUD 4.75	AUD 4.76	AUD 4.69	395.59K
2026-07-03	AUD 4.73	-0.84%	AUD 4.79	AUD 4.79	AUD 4.68	768.36K
2026-07-02	AUD 4.77	-2.45%	AUD 4.87	AUD 4.87	AUD 4.73	1.04M
2026-07-01	AUD 4.89	-0.81%	AUD 4.93	AUD 4.93	AUD 4.81	907.60K
2026-06-30	AUD 4.93	+0.41%	AUD 4.95	AUD 4.95	AUD 4.89	469.82K
2026-06-29	AUD 4.91	+0.20%	AUD 4.95	AUD 4.96	AUD 4.86	547.59K
2026-06-26	AUD 4.90	-0.41%	AUD 4.88	AUD 4.96	AUD 4.85	1.30M
2026-06-25	AUD 4.92	-1.20%	AUD 4.98	AUD 5.02	AUD 4.85	613.08K
2026-06-24	AUD 4.98	-1.58%	AUD 5.17	AUD 5.17	AUD 4.95	1.26M
2026-06-23	AUD 5.06	-1.36%	AUD 5.20	AUD 5.22	AUD 5.02	1.58M
2026-06-22	AUD 5.13	-1.35%	AUD 5.22	AUD 5.30	AUD 5.13	1.53M
2026-06-19	AUD 5.20	+0.39%	AUD 5.15	AUD 5.22	AUD 5.12	1.21M
2026-06-18	AUD 5.18	-1.52%	AUD 5.23	AUD 5.28	AUD 5.16	1.10M
2026-06-17	AUD 5.26	+1.15%	AUD 5.22	AUD 5.30	AUD 5.17	677.12K
2026-06-16	AUD 5.20	-1.33%	AUD 5.16	AUD 5.22	AUD 5.04	1.34M
2026-06-15	AUD 5.27	-5.39%	AUD 5.54	AUD 5.55	AUD 5.23	3.03M
2026-06-12	AUD 5.57	-2.11%	AUD 5.76	AUD 5.76	AUD 5.57	1.38M
2026-06-11	AUD 5.69	-1.22%	AUD 5.73	AUD 5.80	AUD 5.67	776.04K
2026-06-10	AUD 5.76	+0.52%	AUD 5.65	AUD 5.77	AUD 5.60	579.63K
2026-06-09	AUD 5.73	+1.60%	AUD 5.66	AUD 5.74	AUD 5.62	2.49M
2026-06-05	AUD 5.64	-0.35%	AUD 5.66	AUD 5.72	AUD 5.57	678.11K
2026-06-04	AUD 5.66	-1.05%	AUD 5.64	AUD 5.77	AUD 5.52	1.07M
2026-06-03	AUD 5.72	+3.44%	AUD 5.62	AUD 5.75	AUD 5.54	1.36M
2026-06-02	AUD 5.53	-1.95%	AUD 5.63	AUD 5.63	AUD 5.45	771.96K
2026-06-01	AUD 5.64	+5.03%	AUD 5.39	AUD 5.65	AUD 5.34	4.89M
2026-05-29	AUD 5.37	0.00%	AUD 5.41	AUD 5.41	AUD 5.26	1.52M
2026-05-28	AUD 5.37	-0.56%	AUD 5.38	AUD 5.42	AUD 5.29	1.34M