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  |
|
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 -0.542 |
2021-Mar-02 Tue
| 2.85
| ###
| 2.77
| 2.77
| 260,947
| 739,784
| ###
| 30.1
| ### |
2021-Mar-01 Mon
| 2.71
| 2.83
| ###
| 2.82
| 451,929
| ###
| 4.1
| 90.6
| ### |
2021-Feb-26 Fri
| ###
| 2.71
| ###
| ###
| ###
| ###
| ###
| 71.9
| -4.9 |
2021-Feb-25 Thu
| 2.75
| 2.75
| 2.7
| 2.7
| ###
| ###
| ###
| ###
| ### |
2021-Feb-24 Wed
| ###
| 2.75
| ###
| 2.71
| 382,385
| 1,029,571
| ###
| 81.2
| -5.0 |
2021-Feb-23 Tue
| 2.75
| 2.76
| ###
| ###
| ###
| 1,158,057
| ###
| 14.2
| -4.9 |
2021-Feb-22 Mon
| 2.7
| 2.8
| 2.7
| 2.71
| ###
| 1,524,421
| 0.4
| 65.5
| -5.0 |
2021-Feb-19 Fri
| 2.7
| 2.77
| ###
| ###
| 2,426,023
| 6,598,782
| -0.7
| 46.7
| -4.9 |
2021-Feb-18 Thu
| 2.71
| 2.73
| ###
| ###
| 3,121,972
| 8,366,884
| ###
| 39.0
| -4.9 |
2021-Feb-17 Wed
| 2.71
| 2.85
| ###
| 2.71
| ###
| 4,239,849
| ###
| 72.7
| -5.0 |
2021-Feb-16 Tue
| 2.48
| 2.55
| 2.45
| 2.54
| 421,823
| 1,054,557
| ###
| 83.1
| ### |
2021-Feb-15 Mon
| 2.5
| 2.56
| 2.43
| 2.46
| 268,456
| ###
| ###
| 25.7
| -4.5 |
2021-Feb-12 Fri
| ###
| ###
| 2.41
| 2.48
| ###
| ###
| -5.3
| ###
| -4.6 |
2021-Feb-11 Thu
| 2.56
| 2.58
| 2.49
| 2.52
| 235,271
| ###
| ###
| ###
| ### |
2021-Feb-10 Wed
| ###
| ###
| 2.49
| 2.52
| 443,377
| 1,139,478
| ###
| 14.1
| ### |
2021-Feb-09 Tue
| 2.75
| 2.75
| 2.52
| 2.59
| 362,443
| ###
| ###
| ###
| -4.8 |
2021-Feb-08 Mon
| 2.57
| 2.76
| 2.55
| 2.75
| 431,772
| 1,146,354
| ###
| ###
| ### |
2021-Feb-05 Fri
| 2.53
| 2.585
| 2.52
| 2.52
| 198,187
| 505,872
| ###
| ###
| ### |
2021-Feb-04 Thu
| 2.55
| 2.58
| 2.5
| 2.53
| ###
| ###
| -0.8
| 42.6
| -4.7 |
2021-Feb-03 Wed
| 2.5
| ###
| 2.49
| 2.52
| ###
| ###
| ###
| ###
| ### |
2021-Feb-02 Tue
| 2.52
| 2.56
| 2.48
| 2.49
| ###
| ###
| ###
| ###
| -4.6 |
2021-Feb-01 Mon
| 2.45
| 2.48
| ###
| 2.45
| ###
| 982,473
| ###
| ###
| ### |
2021-Jan-29 Fri
| 2.71
| 2.75
| 2.41
| 2.47
| 896,982
| ###
| -8.9
| ###
| -4.6 |
2021-Jan-28 Thu
| 2.8
| 2.8
| 2.56
| ###
| ###
| 1,407,273
| ###
| 14.7
| -4.9 |
2021-Jan-27 Wed
| 2.85
| ###
| 2.78
| 2.82
| ###
| 2,073,876
| -1.1
| ###
| ### |
2021-Jan-25 Mon
| 2.75
| ###
| 2.72
| 2.8
| 954,920
| ###
| ###
| ###
| ### |
2021-Jan-22 Fri
| 2.51
| ###
| 2.5
| ###
| 1,029,772
| 2,816,426
| 6.0
| 93.7
| -4.9 |
2021-Jan-21 Thu
| ###
| 2.47
| ###
| 2.47
| ###
| ###
| 5.6
| ###
| -4.6 |
2021-Jan-20 Wed
| ###
| 2.4
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 2.2
| ###
| -4.3 |
2021-Jan-18 Mon
| 2.2
| 2.28
| ###
| 2.28
| ###
| 572,021
| ###
| ###
| ### |
2021-Jan-15 Fri
| ###
| 2.26
| ###
| ###
| ###
| 953,680
| ###
| ###
| ### |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
| 836,575
| 1,788,179
| ###
| ###
| ### |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 70,254
| ###
| ###
| ###
| -3.8 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -2.3
| ###
| -3.9 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| 180,351
| 385,951
| ###
| 27.2
| -3.9 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 110,845
| ###
| 0.5
| 70.9
| ### |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| 84,486
| 181,222
| -0.5
| ###
| ### |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
| ###
| 1,111,250
| 2.0
| 77.6
| ### |
2021-Jan-04 Mon
| 2
| ###
| ###
| ###
| ###
| ###
| ###
| 65.1
| ### |
2020-Dec-31 Thu
| 2
| ###
| ###
| ###
| 150,329
| 300,658
| ###
| 37.7
| ### |
2020-Dec-30 Wed
| ###
| ###
| ###
| 2
| 191,726
| ###
| ###
| 33.0
| ### |
2020-Dec-29 Tue
| 2
| ###
| ###
| ###
| 159,571
| ###
| ###
| 70.9
| ### |
2020-Dec-24 Thu
| ###
| ###
| 1.985
| 1.985
| 202,957
| 408,450
| ###
| 11.4
| -3.7 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
| ###
| 170,786
| -0.5
| 31.1
| ### |
2020-Dec-22 Tue
| 1.985
| ###
| 1.985
| ###
| 2,463,975
| ###
| 3.3
| ###
| -3.8 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
| ###
| 802,058
| -2.9
| 20.9
| ### |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| ###
| 527,852
| ###
| 25.2
| ### |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| ###
| 324,340
| -0.5
| 35.7
| ### |
2020-Dec-16 Wed
| ###
| ###
| 2
| ###
| 281,028
| ###
| ###
| 73.7
| -3.7 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
| ###
| 734,056
| -4.3
| ###
| -3.7 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 398,842
| ###
| -2.3
| 25.8
| -3.9 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 179,852
| 379,487
| ###
| 73.6
| -3.9 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -3.7
| ###
| ### |
2020-Dec-09 Wed
| 2.2
| ###
| ###
| ###
| ###
| ###
| ###
| 27.2
| -4.0 |
2020-Dec-08 Tue
| 2.23
| 2.27
| ###
| 2.2
| ###
| 606,723
| -1.3
| ###
| -4.1 |
2020-Dec-07 Mon
| 2.23
| 2.27
| 2.2
| 2.2
| ###
| 1,364,543
| -1.3
| ###
| -4.1 |
2020-Dec-04 Fri
| ###
| 2.26
| ###
| ###
| ###
| 1,796,989
| ###
| 94.9
| ### |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 860,470
| ###
| ###
| ###
| -3.7 |
2020-Dec-02 Wed
| ###
| ###
| 2
| 2
| ###
| ###
| ###
| 18.8
| ### |
2020-Dec-01 Tue
| ###
| ###
| 2
| 2
| 754,956
| 1,528,785
| ###
| ###
| ### |
2020-Nov-30 Mon
| ###
| ###
| ###
| 2
| 928,280
| ###
| ###
| 11.5
| ### |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| ###
| 6,649,351
| 5.1
| 93.1
| -3.8 |
2020-Nov-26 Thu
| 1.885
| ###
| 1.84
| 1.885
| 174,879
| 327,023
| ###
| ###
| -3.5 |
2020-Nov-25 Wed
| 1.8
| 1.86
| 1.8
| 1.86
| 251,778
| 460,753
| ###
| ###
| ### |
2020-Nov-24 Tue
| 1.81
| 1.855
| ###
| 1.8
| ###
| ###
| -0.6
| 38.7
| -3.3 |
2020-Nov-23 Mon
| 1.85
| 1.885
| 1.8
| 1.8
| 353,879
| 652,022
| ###
| 17.5
| -3.3 |
2020-Nov-20 Fri
| 1.85
| ###
| ###
| 1.84
| 338,644
| ###
| -0.5
| ###
| -3.4 |
2020-Nov-19 Thu
| ###
| 1.925
| 1.81
| 1.83
| ###
| 1,918,983
| -3.7
| ###
| ### |
2020-Nov-18 Wed
| ###
| ###
| 1.875
| ###
| ###
| ###
| -2.3
| 24.0
| ### |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 40.2
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 6,258
| 12,171
| ###
| 16.7
| ### |
2020-Nov-13 Fri
| ###
| ###
| ###
| 1.945
| ###
| ###
| 0.3
| ###
| -3.6 |
2020-Nov-12 Thu
| ###
| ###
| ###
| 1.945
| 537,029
| 1,035,123
| -0.3
| 43.6
| -3.6 |
2020-Nov-11 Wed
| 1.925
| ###
| ###
| ###
| ###
| 768,081
| 0.8
| 68.7
| ### |
2020-Nov-10 Tue
| 2
| 2
| ###
| 1.925
| 288,821
| 566,089
| -3.8
| ###
| ### |
2020-Nov-09 Mon
| ###
| 2
| ###
| ###
| ###
| ###
| 1.0
| 61.0
| -3.6 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| ###
| 749,221
| 1.1
| 72.0
| -3.5 |
2020-Nov-05 Thu
| 1.755
| ###
| 1.755
| 1.88
| 1,460,247
| 2,664,950
| 7.1
| 96.0
| -3.5 |
2020-Nov-04 Wed
| 1.78
| 1.82
| ###
| 1.76
| ###
| 2,148,048
| -1.1
| ###
| -3.2 |
2020-Nov-03 Tue
| 1.81
| 1.84
| 1.78
| 1.785
| 455,476
| ###
| -1.4
| ###
| ### |
2020-Nov-02 Mon
| 1.83
| 1.87
| ###
| ###
| 250,781
| 459,556
| ###
| ###
| ### |
2020-Oct-30 Fri
| ###
| ###
| ###
| 1.83
| ###
| 644,971
| -3.7
| ###
| ### |
2020-Oct-29 Thu
| 1.81
| ###
| 1.76
| ###
| 959,644
| 1,739,354
| 1.4
| 74.7
| -3.4 |
2020-Oct-28 Wed
| ###
| ###
| 1.81
| 1.83
| ###
| ###
| -3.7
| 12.2
| ### |
2020-Oct-27 Tue
| 2
| 2
| 1.87
| 1.885
| 854,253
| 1,652,979
| -5.8
| ###
| -3.5 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
| 381,372
| 770,371
| ###
| ###
| ### |
2020-Oct-23 Fri
| ###
| ###
| ###
| 2
| 603,580
| ###
| -3.4
| 14.5
| ### |
2020-Oct-22 Thu
| ###
| ###
| 2
| 2
| ###
| 2,866,951
| -3.4
| 16.1
| ### |
2020-Oct-21 Wed
| 2
| ###
| ###
| ###
| ###
| 3,036,775
| ###
| 84.3
| -3.8 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| ###
| 2,522,180
| 1.6
| 80.9
| ### |
2020-Oct-19 Mon
| 2
| ###
| 1.85
| ###
| ###
| ###
| ###
| ###
| -3.5 |
2020-Oct-16 Fri
| 1.8
| 2.22
| 1.745
| ###
| ###
| 15,509,174
| ###
| 93.9
| -3.5 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2009-Sep-11 Fri
| ###
| 9.44
| ###
| ###
| 8,821,024
| 82,873,520
| -0.3
| 32.1
| ### |
2009-Sep-10 Thu
| ###
| 9.27
| ###
| 9.24
| 10,499,387
| 96,804,348
| ###
| 67.1
| -17.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
| ###
| 36,035,477
| 0.9
| 75.4
| -16.8 |
2009-Sep-08 Tue
| ###
| ###
| ###
| 9
| ###
| ###
| 0.6
| ###
| -16.6 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 1,036,273
| 9,274,643
| -0.2
| ###
| -16.5 |
2009-Sep-04 Fri
| ###
| ###
| ###
| 9
| 3,611,746
| 32,433,479
| 0.4
| ###
| -16.6 |
2009-Sep-03 Thu
| ###
| 9
| ###
| ###
| ###
| 10,826,255
| -0.4
| ###
| -16.5 |
2009-Sep-02 Wed
| ###
| 9
| 8.87
| 9
| ###
| ###
| ###
| 74.7
| -16.6 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 29.4
| -16.7 |
2009-Aug-31 Mon
| ###
| ###
| 9.2
| 9.23
| ###
| ###
| -1.3
| ###
| ### |
2009-Aug-28 Fri
| 9.25
| 9.42
| 9.25
| 9.4
| ###
| 10,462,378
| 1.6
| 73.1
| ### |
2009-Aug-27 Thu
| ###
| 9.29
| ###
| 9.28
| ###
| ###
| ###
| ###
| ### |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
| ###
| 14,974,154
| 0.4
| 63.8
| ### |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.7
| 71.2
| -16.6 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
| ###
| 4,949,027
| -0.2
| ###
| -16.5 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
| ###
| 9,677,273
| 0.2
| ###
| -16.5 |
|
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 2021-03-03 07:55:46 thru 2021-03-03 07:55:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|