Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 20-Nov-25 10:48:46 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ABB) AUSSIE BROADBAND LIMITED home page...

     Prev Section TOC    Company Info for ABB    Fundamental Next Section
Listing Code ABB
Listing Name AUSSIE BROADBAND LIMITED
GICS Sector Class Pend
Company Listing ASX listed company as at Wed Nov 25 12:23:58 AEDT 2020
ISIN Name ABB GRAIN LIMITED
ISIN Security ORDINARY FULLY PAID B CLASS
ISIN Code AU000000ABB9


Maximum Price date available .. Wednesday 25th November 2020
Latest price with VOLUME for ABB .. Tuesday 24th November 2020

ABB is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Nov 25 12:23:58 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ABB
DATE ### 2009-06-26 2009-05-29 2009-04-24 2009-03-27
SHARE PRICE ### 9.2 ### 6.24 5.83
MARKET CAP ### 1589780847.2 1,572,500,621 1,078,286,140 ###
DIVIDEND YIELD ### ### ### ### ###
Price to Earnings (PE) Price/EPS ### 29.48 ### 20 18.68589744
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD% ### ### 3.428571429 5 ###
DEBT EQUITY ### ### 76.7 76.7 76.7
Net Tangible Assets (NTA) ### ### ### ### ###
DIV COVER ### ### ### 1.485714286 1.485714286
SHARE PRICE NTA ### ### 2.091954023 1.434482759 1.340229885
CVGI
FRANK
DIVPS 24 24 24 21 21
52 WK HI LAST% ### 3.8 ### ### 91.76672384
52 WK LO LAST% ### ### 49.78021978 26.76282051 ###
ALLORDS DIVYIELD ### 5.48 5.47 ### ###
DIV YIELD ALLORDS DIV YIELD ### -2.87 ### -2.534615385 -2.447941681
ALLORDS PE ### 9.84 ### 9.82 ###
PE ALLORDSPE ### ### ### ### ###
EARNINGS YIELD BOND RATE ### -2.45 -1.841428571 ### ###
DIV YIELD BONDRATE ### -3.24 ### -0.629615385 -0.962941681
10 YEAR BOND YIELD ### 5.85 5.27 ### ###
AUD 0.8385 0.8 0.8021 0.7074 ###
ISSUED SHARES ### ### ### ### 172,799,851
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 10.8 10.8 10.8 10.8
LOWEST 4.84 4.84 4.84 4.84
DIVIDEND DATE EX ### ### ### ###
DIVIDEND DATE PAY ### ### ### ###
DIVIDEND AMOUNT ### ### ### ###
DIVIDEND FRANKING ### ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High 9.5 10.8 10.8 10.8
Year Low 4.84 4.84 4.84 4.84
Net Profit Margin% 0 0 0 0 0
Operating Margin% 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0
No. Employees 0 0 0 0 0
52Week High 0 0 0 0 0
52Week Low 0 0 0 0 0

     Prev Section Fundamental    News for ABB    Options Next Section

Score Company ABB for Ownership
CtrLinksDateNewsScore
1 an >2020-11-03  2020-11-03 18:15 GMT, Price
Closed at $1.785
5
Price range $1.745 -> $11.18, for Dates 2002-Jul-22 Mon -> 2020-Nov-03 Tue
 
2< an 2009-09-25  2019-06-10 13:34 GMT, Delisted
DeListed Company
0
following implementation of the Scheme of Arrangement between the Company and Viterra Inc.
 

     Prev Section News    Options owned by ABB    Warrants Next Section
No OPTIONS for company (ABB) AUSSIE BROADBAND LIMITED.
     Prev Section Options    Warrants owned by ABB    Charting Next Section
No Warrants for company (ABB) AUSSIE BROADBAND LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ABB) AUSSIE BROADBAND LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 50 ###
MAX ### 10,499,387 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ABB

     Prev Section Weekly    Format Enhanced Daily Prices for ABB    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ABB) AUSSIE BROADBAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.312
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 ###
2020-Nov-23 Mon 1.85 1.885 1.8 1.8 353,879 652,022 ### 17.5 ###
2020-Nov-20 Fri 1.85 ### ### 1.84 338,644 ### -0.5 ### 5.9
2020-Nov-19 Thu ### 1.925 1.81 1.83 ### 1,918,983 -3.7 ### 5.9
2020-Nov-18 Wed ### ### 1.875 ### ### ### -2.3 24.0 ###
2020-Nov-17 Tue ### ### ### ### ### ### ### 40.2 6.2
2020-Nov-16 Mon ### ### ### ### 6,258 12,171 ### 16.7 6.2
2020-Nov-13 Fri ### ### ### 1.945 ### ### 0.3 ### ###
2020-Nov-12 Thu ### ### ### 1.945 537,029 1,035,123 -0.3 43.6 ###
2020-Nov-11 Wed 1.925 ### ### ### ### 768,081 0.8 68.7 6.2
2020-Nov-10 Tue 2 2 ### 1.925 288,821 566,089 -3.8 ### ###
2020-Nov-09 Mon ### 2 ### ### ### ### 1.0 61.0 6.3
2020-Nov-06 Fri ### ### ### ### ### 749,221 1.1 72.0 ###
2020-Nov-05 Thu 1.755 ### 1.755 1.88 1,460,247 2,664,950 7.1 96.0 6.0
2020-Nov-04 Wed 1.78 1.82 ### 1.76 ### 2,148,048 -1.1 ### 5.6
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 ### ### 5.8
2020-Oct-30 Fri ### ### ### 1.83 ### 644,971 -3.7 ### 5.9
2020-Oct-29 Thu 1.81 ### 1.76 ### 959,644 1,739,354 1.4 74.7 ###
2020-Oct-28 Wed ### ### 1.81 1.83 ### ### -3.7 12.2 5.9
2020-Oct-27 Tue 2 2 1.87 1.885 854,253 1,652,979 -5.8 ### ###
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 ###
2020-Oct-20 Tue ### ### ### ### ### 2,522,180 1.6 80.9 6.3
2020-Oct-19 Mon 2 ### 1.85 ### ### ### ### ### ###
2020-Oct-16 Fri 1.8 2.22 1.745 ### ### 15,509,174 ### 93.9 ###
2009-Sep-25 Fri ### ### ### ### 0 30.0
2009-Sep-24 Thu ### ### ### ### 0 30.0
2009-Sep-23 Wed ### ### ### ### 0 30.0
2009-Sep-22 Tue ### ### ### ### 0 30.0
2009-Sep-21 Mon ### ### ### ### 0 30.0
2009-Sep-18 Fri ### ### ### ### 0 30.0
2009-Sep-17 Thu ### ### ### ### 0 30.0
2009-Sep-16 Wed ### ### ### ### 0 30.0
2009-Sep-15 Tue ### ### ### ### 0 30.0
2009-Sep-14 Mon ### ### ### ### 0 30.0
2009-Sep-11 Fri ### 9.44 ### ### 8,821,024 82,873,520 -0.3 32.1 30.0
2009-Sep-10 Thu ### 9.27 ### 9.24 10,499,387 96,804,348 ### 67.1 29.6
2009-Sep-09 Wed ### ### ### ### ### 36,035,477 0.9 75.4 29.3
2009-Sep-08 Tue ### ### ### 9 ### ### 0.6 ### ###
2009-Sep-07 Mon ### ### ### ### 1,036,273 9,274,643 -0.2 ### 28.7
2009-Sep-04 Fri ### ### ### 9 3,611,746 32,433,479 0.4 ### ###
2009-Sep-03 Thu ### 9 ### ### ### 10,826,255 -0.4 ### 28.7
2009-Sep-02 Wed ### 9 8.87 9 ### ### ### 74.7 ###
2009-Sep-01 Tue ### ### ### ### ### ### ### 29.4 29.0
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 30.1
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 ###
2009-Aug-24 Mon ### ### ### ### ### 4,949,027 -0.2 ### ###
2009-Aug-21 Fri ### ### ### ### ### 9,677,273 0.2 ### ###
2009-Aug-20 Thu ### ### 8.89 ### ### ### ### ### 28.6
2009-Aug-19 Wed ### ### 8.86 8.89 ### 6,270,957 -0.4 35.3 ###
2009-Aug-18 Tue ### ### 8.88 ### ### ### ### ### ###
2009-Aug-17 Mon ### ### ### ### ### ### 0.2 ### ###
2009-Aug-14 Fri ### ### ### ### ### 8,093,376 ### 34.3 ###
2009-Aug-13 Thu ### ### 8.89 ### 607,540 5,419,256 ### 62.0 28.7
2009-Aug-12 Wed 8.89 ### 8.88 ### ### ### ### ### 28.5
2009-Aug-11 Tue ### ### ### ### ### 4,975,226 0.2 ### ###
2009-Aug-10 Mon ### ### ### ### 501,545 4,486,320 ### 73.8 28.7
2009-Aug-07 Fri ### ### 8.83 ### ### ### -0.6 ### 28.5
2009-Aug-06 Thu 8.89 9 8.81 ### ### ### ### 70.6 28.8
2009-Aug-05 Wed 8.86 ### 8.85 ### 717,128 ### 0.5 79.7 28.5
2009-Aug-04 Tue 8.85 8.88 8.58 8.84 ### 6,112,684 ### 38.5 ###
2009-Aug-03 Mon 8.85 ### 8.85 8.85 ### ### ### 66.6 28.4
2009-Jul-31 Fri ### ### 8.84 ### 2,669,773 ### ### 65.4 28.6
2009-Jul-30 Thu 8.79 8.88 8.76 8.81 ### 10,473,476 0.2 66.4 28.2
2009-Jul-29 Wed 8.86 ### 8.76 8.79 ### 17,964,124 ### 28.2 ###
2009-Jul-28 Tue ### ### 8.83 8.85 963,225 8,558,254 ### ### 28.4
2009-Jul-27 Mon ### ### 8.88 8.88 ### ### ### 30.6 ###
2009-Jul-24 Fri ### ### 8.89 ### ### ### -0.4 ### 28.6
2009-Jul-23 Thu ### ### 8.86 ### 614,952 ### ### 18.7 ###
2009-Jul-22 Wed 9 ### ### ### 372,554 ### 0.4 ### 29.0
2009-Jul-21 Tue 9 ### ### ### 285,987 2,573,883 ### ### 28.8
2009-Jul-20 Mon ### ### ### ### 421,573 ### ### 28.7 ###
2009-Jul-17 Fri ### ### ### ### ### 3,756,620 -0.4 ### ###
2009-Jul-16 Thu ### ### 9 ### ### ### ### ### ###
2009-Jul-15 Wed ### ### ### 9 ### ### -0.6 22.7 ###
2009-Jul-14 Tue ### ### ### ### 384,873 ### 0.4 66.3 28.9
2009-Jul-13 Mon ### 9 ### ### ### 7,354,886 -0.4 39.3 ###
2009-Jul-10 Fri ### ### ### ### ### ### -0.4 26.2 ###
2009-Jul-09 Thu ### 9 ### ### ### 4,390,949 ### ### 28.7
2009-Jul-08 Wed ### ### ### ### ### ### ### 73.9 28.7
2009-Jul-07 Tue 9 ### ### ### 1,739,126 ### ### ### ###
2009-Jul-06 Mon ### ### ### ### 571,128 5,285,789 ### 79.5 30.0
2009-Jul-03 Fri 9.25 9.41 ### 9.4 ### ### 1.6 ### 30.1
2009-Jul-02 Thu 9.24 ### ### 9.25 451,425 4,173,424 ### ### 29.6
2009-Jul-01 Wed 9.27 ### ### 9.26 554,884 5,135,451 ### ### ###
2009-Jun-30 Tue ### ### 9.25 ### 768,451 ### ### 70.2 29.8
2009-Jun-29 Mon 9.2 9.21 ### ### ### 5,970,752 ### 42.7 29.5
2009-Jun-26 Fri 9.23 ### 9.2 9.2 783,521 7,251,486 -0.3 ### 29.5
2009-Jun-25 Thu ### ### 9.2 9.28 538,645 ### -0.3 30.1 ###
2009-Jun-24 Wed ### 9.42 9.21 ### 943,521 ### -0.9 27.3 29.8
2009-Jun-23 Tue 9.22 9.45 9.21 ### ### 4,227,478 ### 87.1 30.1
2009-Jun-22 Mon ### ### ### ### ### 3,712,183 2.2 ### 30.0
2009-Jun-19 Fri ### ### ### ### ### 5,510,084 ### 76.1 ###
2009-Jun-18 Thu 9.29 9.29 ### 9.26 1,274,882 11,735,288 -0.3 39.1 ###
2009-Jun-17 Wed ### ### ### 9.25 ### 6,707,729 ### 30.4 29.6
2009-Jun-16 Tue 9.4 9.47 ### ### 515,773 4,853,423 ### 43.2 30.0
2009-Jun-15 Mon 9.5 9.52 ### 9.46 ### 5,746,125 -0.4 ### ###
2009-Jun-12 Fri 9.45 9.53 9.4 9.5 690,243 6,533,149 0.5 67.9 30.4
2009-Jun-11 Thu 9.4 9.44 ### ### ### ### ### 29.2 30.0
2009-Jun-10 Wed ### 9.2 ### ### ### ### 0.3 67.6 ###
2009-Jun-09 Tue 9.25 9.28 ### 9.2 ### 8,611,775 -0.5 38.0 29.5
2009-Jun-05 Fri 9.25 ### ### ### ### 8,186,474 -1.6 ### ###
2009-Jun-04 Thu ### ### ### ### ### ### ### ### 29.4
2009-Jun-03 Wed ### 9.44 ### ### 855,572 7,969,653 ### 61.7 30.0
2009-Jun-02 Tue ### 9.55 ### 9.4 ### ### ### ### 30.1
2009-Jun-01 Mon ### ### ### 9.26 920,340 ### ### ### ###
2009-May-29 Fri ### ### 9 ### ### ### 0.6 66.3 ###
2009-May-28 Thu ### ### ### ### 1,407,943 12,671,487 -0.6 31.6 28.7
2009-May-27 Wed ### ### ### ### 1,709,723 ### ### 77.2 28.9
2009-May-26 Tue 8.7 8.86 ### 8.8 ### ### 1.1 ### 28.2
2009-May-25 Mon 8.7 8.72 ### ### 1,076,280 9,358,254 ### ### ###
2009-May-22 Fri 8.72 8.74 ### ### ### ### -0.3 35.9 27.9
2009-May-21 Thu 8.76 8.76 8.71 8.72 3,529,873 30,833,440 -0.5 ### 27.9
     Prev Section Enhanced    Basic Format Daily Prices for ABB    Bottom Next Section
Basic Prices for ABB
     Prev Section 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 2020-11-25 22:48:46 thru 2020-11-25 22:48:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000