Various chartings for (ABB) AUSSIE BROADBAND LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 50
| 0.2 |
MAX
| ###
| 10,574,676
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for ABB
|
Weekly    Format Enhanced Daily Prices for ABB    Basic |
End of day Prices (Enhanced format), last 120 Days for (ABB) AUSSIE BROADBAND LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.09 |
2024-Mar-18 Mon
| 3.47
| ###
| ###
| 3.57
| 3,575,374
| ###
| 2.9
| 89.0
| ### |
2024-Mar-15 Fri
| 3.52
| 3.59
| 3.42
| 3.55
| ###
| ###
| 0.9
| ###
| 39.4 |
2024-Mar-14 Thu
| 3.4
| 3.78
| 3.24
| 3.55
| 10,574,676
| ###
| ###
| ###
| 39.4 |
2024-Mar-13 Wed
| 4.44
| ###
| ###
| ###
| 1,165,450
| ###
| -2.5
| ###
| ### |
2024-Mar-12 Tue
| 4.44
| 4.46
| 4.4
| 4.43
| 879,389
| ###
| -0.2
| ###
| 49.2 |
2024-Mar-11 Mon
| 4.51
| 4.51
| ###
| 4.4
| 577,980
| 2,569,121
| ###
| ###
| 48.9 |
2024-Mar-08 Fri
| 4.52
| 4.56
| 4.46
| 4.52
| ###
| ###
| ###
| 65.8
| 50.2 |
2024-Mar-07 Thu
| 4.42
| 4.52
| 4.4
| 4.51
| 987,078
| ###
| ###
| ###
| ### |
2024-Mar-06 Wed
| ###
| ###
| ###
| 4.41
| ###
| 4,332,185
| ###
| ###
| 49.0 |
2024-Mar-05 Tue
| 4.49
| 4.645
| 4.42
| ###
| 2,145,248
| ###
| ###
| ###
| 51.4 |
2024-Mar-04 Mon
| 4.46
| 4.57
| ###
| ###
| ###
| ###
| -1.6
| ###
| 48.8 |
2024-Mar-01 Fri
| 4.51
| 4.51
| 4.29
| ###
| ###
| ###
| ###
| ###
| 48.2 |
2024-Feb-29 Thu
| ###
| 4.57
| 4.29
| 4.55
| 3,087,122
| 13,675,950
| 5.1
| ###
| 50.6 |
2024-Feb-28 Wed
| ###
| ###
| 4.48
| 4.49
| 1,546,245
| ###
| ###
| ###
| 49.9 |
2024-Feb-27 Tue
| ###
| 4.8
| 4.54
| ###
| 2,156,322
| 10,070,023
| ###
| 32.0
| ### |
2024-Feb-26 Mon
| ###
| 4.75
| ###
| ###
| 4,447,150
| ###
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| 3.955
| 4.53
| ###
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| 3.81
| 3.88
| 3.77
| 3.82
| 1,075,975
| ###
| ###
| 68.9
| 42.4 |
2024-Feb-21 Wed
| 3.82
| 3.87
| 3.77
| 3.82
| ###
| 13,430,489
| ###
| 72.6
| 42.4 |
2024-Feb-20 Tue
| 3.84
| 3.925
| 3.79
| 3.86
| 944,523
| ###
| 0.5
| ###
| 42.9 |
2024-Feb-19 Mon
| ###
| ###
| ###
| 3.88
| ###
| ###
| -1.3
| ###
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 942,374
| 3,727,089
| ###
| 25.9
| 43.6 |
2024-Feb-15 Thu
| ###
| 4
| ###
| ###
| ###
| ###
| ###
| 79.3
| ### |
2024-Feb-14 Wed
| ###
| 3.975
| 3.84
| ###
| ###
| 4,960,688
| ###
| 64.9
| ### |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 581,689
| 2,315,122
| ###
| ###
| 43.9 |
2024-Feb-12 Mon
| ###
| ###
| 3.975
| ###
| 464,825
| 1,872,082
| ###
| ###
| 44.2 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 711,954
| 2,869,174
| -1.2
| ###
| ### |
2024-Feb-08 Thu
| ###
| 4.21
| ###
| ###
| ###
| ###
| ###
| ###
| 45.2 |
2024-Feb-07 Wed
| 3.87
| ###
| 3.87
| 4
| 1,553,621
| 6,144,571
| 3.4
| 87.1
| 44.4 |
2024-Feb-06 Tue
| 3.82
| 3.88
| 3.81
| 3.86
| ###
| ###
| 1.0
| 77.1
| 42.9 |
2024-Feb-05 Mon
| 3.8
| 3.87
| 3.78
| 3.86
| ###
| ###
| 1.6
| ###
| 42.9 |
2024-Feb-02 Fri
| 3.82
| 3.845
| 3.77
| 3.82
| 584,479
| ###
| ###
| 61.9
| 42.4 |
2024-Feb-01 Thu
| 3.85
| 3.85
| 3.72
| 3.82
| 380,748
| ###
| -0.8
| ###
| 42.4 |
2024-Jan-31 Wed
| 3.74
| 3.86
| 3.7
| 3.84
| 511,988
| ###
| 2.7
| 85.7
| ### |
2024-Jan-30 Tue
| 3.74
| 3.86
| 3.74
| 3.76
| ###
| ###
| ###
| ###
| 41.8 |
2024-Jan-29 Mon
| 3.74
| ###
| 3.72
| 3.77
| 459,181
| 1,725,372
| ###
| 77.5
| 41.9 |
2024-Jan-25 Thu
| 3.71
| 3.75
| 3.7
| 3.75
| ###
| ###
| 1.1
| ###
| ### |
2024-Jan-24 Wed
| ###
| ###
| 3.675
| 3.71
| ###
| ###
| ###
| ###
| 41.2 |
2024-Jan-23 Tue
| ###
| 3.73
| 3.645
| 3.7
| 483,740
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| 3.7
| 3.72
| 3.645
| ###
| 570,126
| 2,099,488
| -1.1
| ###
| ### |
2024-Jan-19 Fri
| 3.76
| 3.77
| ###
| 3.72
| ###
| 998,185
| ###
| ###
| ### |
2024-Jan-18 Thu
| 3.8
| 3.8
| ###
| 3.73
| 512,944
| ###
| -1.8
| ###
| 41.4 |
2024-Jan-17 Wed
| ###
| 3.81
| ###
| 3.75
| 583,428
| 2,170,352
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| 3.73
| ###
| 3.72
| 444,377
| ###
| 2.5
| ###
| ### |
2024-Jan-15 Mon
| 3.71
| 3.71
| ###
| ###
| ###
| ###
| -2.2
| 22.9
| ### |
2024-Jan-12 Fri
| 3.71
| 3.73
| ###
| 3.72
| ###
| 5,105,352
| 0.3
| 68.2
| ### |
2024-Jan-11 Thu
| 3.79
| 3.79
| ###
| 3.7
| 1,192,484
| 4,462,871
| -2.4
| 16.2
| ### |
2024-Jan-10 Wed
| 3.75
| 3.81
| 3.72
| 3.77
| ###
| 2,308,389
| ###
| 74.8
| 41.9 |
2024-Jan-09 Tue
| 3.73
| 3.8
| 3.71
| 3.71
| ###
| 909,524
| ###
| 31.2
| 41.2 |
2024-Jan-08 Mon
| ###
| 3.74
| ###
| 3.73
| 245,920
| 908,674
| 1.1
| ###
| 41.4 |
2024-Jan-05 Fri
| 3.75
| 3.75
| ###
| 3.71
| 497,343
| 1,847,629
| ###
| ###
| 41.2 |
2024-Jan-04 Thu
| 3.77
| 3.79
| 3.73
| 3.75
| 397,751
| 1,495,543
| ###
| ###
| ### |
2024-Jan-03 Wed
| 3.84
| 3.845
| 3.74
| 3.79
| 616,129
| ###
| ###
| 29.2
| ### |
2024-Jan-02 Tue
| 3.88
| ###
| 3.85
| 3.86
| ###
| ###
| ###
| 29.2
| 42.9 |
2023-Dec-29 Fri
| 3.86
| ###
| 3.86
| ###
| 649,222
| 2,525,473
| ###
| 77.5
| ### |
2023-Dec-28 Thu
| 3.87
| 3.89
| 3.845
| 3.89
| 261,129
| ###
| ###
| 69.7
| 43.2 |
2023-Dec-27 Wed
| 3.78
| ###
| 3.76
| 3.87
| 437,588
| 1,678,149
| 2.4
| ###
| 43.0 |
2023-Dec-22 Fri
| 3.75
| 3.81
| 3.75
| 3.8
| ###
| ###
| ###
| ###
| 42.2 |
2023-Dec-21 Thu
| 3.8
| 3.8
| 3.72
| 3.75
| ###
| ###
| ###
| 22.7
| ### |
2023-Dec-20 Wed
| 3.81
| 3.85
| 3.78
| 3.8
| ###
| 1,203,773
| ###
| 30.4
| 42.2 |
2023-Dec-19 Tue
| 3.79
| 3.82
| 3.72
| 3.82
| ###
| 2,011,147
| ###
| ###
| 42.4 |
2023-Dec-18 Mon
| ###
| ###
| ###
| 3.8
| ###
| ###
| ###
| 17.6
| 42.2 |
2023-Dec-15 Fri
| ###
| ###
| 3.845
| ###
| ###
| 7,060,057
| ###
| 71.4
| ### |
2023-Dec-14 Thu
| ###
| ###
| ###
| 3.89
| 833,687
| 3,245,126
| -0.3
| ###
| 43.2 |
2023-Dec-13 Wed
| 3.79
| 3.85
| ###
| 3.82
| 554,421
| 2,110,957
| ###
| 78.2
| 42.4 |
2023-Dec-12 Tue
| 3.73
| 3.83
| 3.72
| 3.81
| ###
| 2,053,943
| 2.1
| 86.4
| ### |
2023-Dec-11 Mon
| 3.72
| 3.81
| 3.72
| 3.72
| 616,152
| ###
| ###
| 73.3
| ### |
2023-Dec-08 Fri
| 3.73
| 3.74
| ###
| 3.7
| ###
| 1,990,670
| ###
| 24.0
| ### |
2023-Dec-07 Thu
| 3.79
| 3.85
| 3.7
| 3.74
| ###
| ###
| ###
| ###
| 41.6 |
2023-Dec-06 Wed
| 3.76
| 3.84
| 3.71
| 3.8
| 726,276
| ###
| ###
| 65.5
| 42.2 |
2023-Dec-05 Tue
| ###
| 3.73
| ###
| 3.73
| 1,341,389
| 4,919,544
| ###
| 87.2
| 41.4 |
2023-Dec-04 Mon
| 3.78
| 3.8
| ###
| 3.73
| ###
| ###
| -1.3
| 28.1
| 41.4 |
2023-Dec-01 Fri
| 3.82
| 3.87
| 3.74
| 3.74
| 503,054
| 1,914,120
| ###
| 21.1
| 41.6 |
2023-Nov-30 Thu
| 3.72
| 3.82
| ###
| 3.82
| ###
| ###
| 2.7
| ###
| 42.4 |
2023-Nov-29 Wed
| 3.8
| 3.81
| 3.71
| 3.72
| 858,652
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| 3.8
| 3.83
| 3.78
| 3.8
| ###
| ###
| ###
| 64.4
| 42.2 |
2023-Nov-27 Mon
| 3.72
| 3.84
| ###
| 3.82
| 723,423
| 2,720,070
| 2.7
| ###
| 42.4 |
2023-Nov-24 Fri
| 3.78
| 3.81
| 3.75
| 3.76
| 231,150
| 873,747
| -0.5
| 30.5
| 41.8 |
2023-Nov-23 Thu
| 3.77
| 3.78
| 3.74
| 3.76
| 604,520
| ###
| ###
| ###
| 41.8 |
2023-Nov-22 Wed
| 3.83
| 3.85
| 3.76
| 3.77
| ###
| ###
| ###
| ###
| 41.9 |
2023-Nov-21 Tue
| 3.83
| 3.87
| 3.81
| 3.85
| 663,525
| ###
| 0.5
| ###
| 42.8 |
2023-Nov-20 Mon
| ###
| ###
| ###
| 3.86
| 789,740
| ###
| -2.3
| 22.8
| 42.9 |
2023-Nov-17 Fri
| ###
| ###
| 3.89
| ###
| ###
| 3,026,579
| 1.0
| ###
| 44.0 |
2023-Nov-16 Thu
| ###
| ###
| 3.89
| ###
| ###
| 3,285,870
| ###
| ###
| 43.4 |
2023-Nov-15 Wed
| 3.83
| ###
| ###
| ###
| ###
| 4,592,671
| 2.4
| 82.7
| 43.6 |
2023-Nov-14 Tue
| ###
| 3.73
| ###
| ###
| ###
| 3,584,172
| 0.3
| 65.6
| 41.0 |
2023-Nov-13 Mon
| 3.7
| 3.76
| ###
| ###
| 789,375
| 2,940,421
| -0.3
| 44.3
| 41.0 |
2023-Nov-10 Fri
| 3.74
| 3.77
| ###
| ###
| ###
| ###
| ###
| 25.2
| 41.0 |
2023-Nov-09 Thu
| 3.74
| 3.76
| ###
| 3.73
| ###
| ###
| ###
| 38.1
| 41.4 |
2023-Nov-08 Wed
| ###
| ###
| ###
| 3.73
| 910,347
| 3,397,870
| ###
| 80.0
| 41.4 |
2023-Nov-07 Tue
| 3.57
| ###
| 3.57
| ###
| 1,231,744
| ###
| 2.5
| ###
| ### |
2023-Nov-06 Mon
| ###
| ###
| 3.52
| ###
| ###
| ###
| -0.3
| ###
| ### |
2023-Nov-03 Fri
| 3.58
| ###
| 3.51
| 3.58
| ###
| 6,691,643
| ###
| 61.1
| 39.8 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 43.6 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 43.6 |
2023-Oct-31 Tue
| ###
| ###
| 3.875
| ###
| 451,187
| 1,760,757
| 0.3
| 71.7
| 43.6 |
2023-Oct-30 Mon
| 3.83
| ###
| 3.77
| ###
| 615,549
| 2,372,941
| 1.8
| ###
| ### |
2023-Oct-27 Fri
| ###
| ###
| 3.83
| 3.88
| ###
| 2,022,941
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| ###
| 3.83
| ###
| ###
| 3,164,129
| 1.0
| 78.8
| 43.8 |
2023-Oct-25 Wed
| 3.89
| 3.925
| 3.82
| 3.85
| 627,043
| 2,428,224
| -1.0
| ###
| 42.8 |
2023-Oct-24 Tue
| ###
| ###
| 3.86
| ###
| 760,329
| ###
| -3.9
| 10.6
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 85.4
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| ###
| 2,128,422
| ###
| 21.4
| 45.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -1.0
| ###
| 45.9 |
2023-Oct-18 Wed
| ###
| 4.22
| ###
| 4.2
| ###
| 1,366,242
| ###
| 77.2
| ### |
2023-Oct-17 Tue
| ###
| 4.29
| ###
| ###
| 1,670,625
| 7,041,684
| -0.2
| 37.9
| 46.2 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 415,987
| ###
| ###
| 84.9
| 45.6 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 595,348
| 2,411,159
| ###
| ###
| 45.2 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 45.2 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| ###
| 5,788,024
| 1.0
| 73.7
| 45.6 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| 525,029
| ###
| 1.5
| ###
| ### |
2023-Oct-09 Mon
| ###
| ###
| 4
| ###
| ###
| 2,323,521
| ###
| 36.0
| 44.9 |
2023-Oct-06 Fri
| ###
| 4.125
| ###
| ###
| 613,279
| 2,500,645
| -0.5
| ###
| 45.2 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 809,653
| 3,283,142
| ###
| ###
| 45.4 |
2023-Oct-04 Wed
| 4
| ###
| ###
| ###
| ###
| 4,551,429
| ###
| 80.9
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 44.9 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 28.9
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 645,872
| ###
| -0.5
| ###
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.0
| ###
| ### |
2023-Sep-27 Wed
| ###
| 4.075
| ###
| ###
| 640,352
| ###
| ###
| ###
| 45.2 |
|
Enhanced    Basic Format Daily Prices for ABB    Bottom |
Basic Prices for ABB
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 18:52:09 thru 2024-03-19 18:52:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|