Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Mar-16 07:48:53 PM AEDT

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

  Company Next Section
  Limits 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 Daily Prices Page 5...

     Prev Section TOC    Company Info for ABB    Limits Next Section


Company Details for (ABB) AUSSIE BROADBAND LIMITED

Listing Code ABB
Listing Name AUSSIE BROADBAND LIMITED
GICS Sector Telecommunication Services
ISIN Name ABB GRAIN LIMITED
ISIN Security ORDINARY FULLY PAID B CLASS
ISIN Code AU000000ABB9


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for ABB .. Friday 13th March 2026

ABB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 50 0.2
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ABB    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

150 Days for (ABB) AUSSIE BROADBAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Oct-27 Fri ### ### 3.83 3.88 ### ### 0.3
2023-Oct-26 Thu ### ### 3.83 ### 78.8 78.8 0.0
2023-Oct-25 Wed 3.89 3.925 3.82 3.85 627,043 2,428,224 ### ### 0.3
2023-Oct-24 Tue ### ### 3.86 ### 760,329 ### 10.6 10.6 0.0
2023-Oct-23 Mon ### ### ### ### 85.4 85.4 0.0
2023-Oct-20 Fri ### ### ### ### 21.4 21.4 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### 4.22 ### 4.2 77.2 77.2 ###
2023-Oct-17 Tue ### 4.29 ### ### 1,670,625 ### 37.9 37.9 0.0
2023-Oct-16 Mon ### ### ### ### 415,987 0 84.9 84.9 0.0
2023-Oct-13 Fri ### ### ### ### 595,348 0 ### ### 0.0
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 73.7 73.7 0.0
2023-Oct-10 Tue ### ### ### ### 525,029 0 ### ### 0.0
2023-Oct-09 Mon ### ### 4 ### 36.0 36.0 0.0
2023-Oct-06 Fri ### 4.125 ### ### 613,279 1,264,887 ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 809,653 0 ### ### 0.0
2023-Oct-04 Wed 4 ### ### ### 80.9 80.9 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 28.9 28.9 0.0
2023-Sep-29 Fri ### ### ### ### 645,872 0 ### ### 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed ### 4.075 ### ### 640,352 ### ### ### 0.0
2023-Sep-26 Tue ### ### ### 4 510,920 0 26.7 26.7 0.3
2023-Sep-25 Mon ### ### 3.8 ### 1,030,173 1,957,328 ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 591,258 0 ### ### 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 3,647,475 0 ### ### 0.0
2023-Sep-19 Tue ### 3.89 ### 3.88 93.0 93.0 0.3
2023-Sep-18 Mon ### 3.75 ### 3.7 831,146 ### 80.5 80.5 0.3
2023-Sep-15 Fri 3.59 3.72 3.54 3.72 1,422,822 5,164,843 87.1 87.1 0.3
2023-Sep-14 Thu ### ### 3.51 3.55 1,011,747 ### 14.7 14.7 ###
2023-Sep-13 Wed ### ### 3.56 ### 556,751 ### 82.8 82.8 0.0
2023-Sep-12 Tue 3.55 ### 3.52 ### 563,341 991,480 ### ### 0.0
2023-Sep-11 Mon 3.41 3.55 ### 3.52 508,546 ### 91.4 91.4 ###
2023-Sep-08 Fri ### 3.48 3.355 ### 70.6 70.6 0.0
2023-Sep-07 Thu 3.44 3.46 ### ### 694,282 ### ### ### 0.0
2023-Sep-06 Wed 3.4 3.47 ### 3.45 560,373 972,247 82.2 82.2 ###
2023-Sep-05 Tue 3.48 3.5 ### 3.43 571,044 999,327 ### ### 0.2
2023-Sep-04 Mon 3.56 3.56 3.46 3.49 ### ### ###
2023-Sep-01 Fri 3.56 ### 3.48 3.56 ### ### 0.3
2023-Aug-31 Thu 3.72 3.73 3.55 3.57 1,964,047 ### ### ### 0.3
2023-Aug-30 Wed ### 3.72 ### 3.7 ### ### 0.3
2023-Aug-29 Tue 3.44 ### 3.43 ### 1,466,141 ### ### ### 0.0
2023-Aug-28 Mon 3.48 ### 3.42 3.44 2,033,243 3,476,845 36.6 36.6 0.2
2023-Aug-25 Fri 3.21 3.5 ### 3.44 ### ### 0.2
2023-Aug-24 Thu ### ### ### ### 30.4 30.4 0.0
2023-Aug-23 Wed ### ### ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 81.3 81.3 0.0
2023-Aug-21 Mon ### ### ### ### 792,854 0 ### ### 0.0
2023-Aug-18 Fri 3 ### ### 3 720,358 0 65.8 65.8 0.2
2023-Aug-17 Thu ### ### 2.86 ### 434,855 621,842 ### ### 0.0
2023-Aug-16 Wed ### ### 2.89 ### ### ### 0.0
2023-Aug-15 Tue ### ### ### ### 127,820 0 74.8 74.8 0.0
2023-Aug-14 Mon ### ### 2.87 ### ### ### 0.0
2023-Aug-11 Fri ### ### ### ### 403,823 0 72.3 72.3 0.0
2023-Aug-10 Thu 2.88 ### 2.87 ### 223,280 ### ### ### 0.0
2023-Aug-09 Wed 2.83 ### 2.82 2.88 85.8 85.8 0.2
2023-Aug-08 Tue ### ### 2.82 2.83 ### ### 0.2
2023-Aug-07 Mon ### 2.925 2.87 ### 376,279 ### 75.1 75.1 0.0
2023-Aug-04 Fri ### ### 2.88 ### 730,979 ### 19.3 19.3 0.0
2023-Aug-03 Thu 2.88 3 2.83 3 92.0 92.0 0.2
2023-Aug-02 Wed 2.76 2.89 2.76 2.88 386,344 1,091,421 ### ### 0.2
2023-Aug-01 Tue 2.75 2.82 2.74 2.8 84.1 84.1 0.2
2023-Jul-31 Mon 2.75 2.77 2.7 2.75 395,027 ### ### ### ###
2023-Jul-28 Fri 2.8 2.82 2.725 2.74 437,457 1,212,849 ### ### 0.2
2023-Jul-27 Thu 2.78 2.85 2.77 2.83 392,841 1,103,883 76.5 76.5 0.2
2023-Jul-26 Wed 2.76 2.78 2.73 2.78 299,556 825,276 ### ### 0.2
2023-Jul-25 Tue 2.75 2.81 2.74 2.76 76.1 76.1 0.2
2023-Jul-24 Mon 2.76 2.76 2.72 2.73 ### ### ###
2023-Jul-21 Fri ### 2.77 ### 2.76 91.2 91.2 0.2
2023-Jul-20 Thu 2.7 2.73 ### ### 32.0 32.0 0.0
2023-Jul-19 Wed ### 2.75 ### 2.72 629,676 ### 83.8 83.8 0.2
2023-Jul-18 Tue 2.75 2.75 ### ### 10.1 10.1 0.0
2023-Jul-17 Mon 2.75 2.775 2.72 2.75 ### ### ###
2023-Jul-14 Fri 2.78 2.78 2.72 2.75 632,977 1,740,686 ### ### ###
2023-Jul-13 Thu 2.75 2.79 2.73 2.74 450,748 ### 28.5 28.5 0.2
2023-Jul-12 Wed 2.84 2.85 ### 2.75 542,841 773,548 ### ### ###
2023-Jul-11 Tue 2.85 2.88 2.82 2.84 164,487 468,787 25.0 25.0 0.2
2023-Jul-10 Mon 2.88 2.89 2.84 2.86 271,756 778,580 ### ### 0.2
2023-Jul-07 Fri ### ### 2.83 2.85 368,377 521,253 23.4 23.4 ###
2023-Jul-06 Thu ### ### ### ### 377,625 0 19.9 19.9 0.0
2023-Jul-05 Wed ### ### ### 3 219,585 0 80.7 80.7 0.2
2023-Jul-04 Tue ### ### ### ### ### ### 0.0
2023-Jul-03 Mon 3 ### ### ### 23.9 23.9 0.0
2023-Jun-30 Fri ### ### ### ### 345,971 0 17.4 17.4 0.0
2023-Jun-29 Thu ### ### ### 3 ### ### 0.2
2023-Jun-28 Wed 2.8 ### 2.8 ### 482,883 ### ### ### 0.0
2023-Jun-27 Tue 2.84 2.87 2.8 2.8 184,988 524,440 27.9 27.9 0.2
2023-Jun-26 Mon 2.85 ### 2.82 2.84 39.5 39.5 0.2
2023-Jun-23 Fri 2.89 ### ### ### 76.3 76.3 0.0
2023-Jun-22 Thu ### ### 2.87 2.89 222,522 ### 28.1 28.1 ###
2023-Jun-21 Wed ### ### ### ### 1,121,189 0 ### ### 0.0
2023-Jun-20 Tue 2.89 ### 2.85 ### 215,774 307,477 ### ### 0.0
2023-Jun-19 Mon 2.85 2.89 2.83 2.89 ### ### ###
2023-Jun-16 Fri ### ### 2.87 2.87 609,829 ### ### ### ###
2023-Jun-15 Thu ### ### ### ### 418,788 0 29.5 29.5 0.0
2023-Jun-14 Wed 2.89 ### 2.89 ### 396,025 572,256 80.6 80.6 0.0
2023-Jun-13 Tue 2.78 2.88 2.78 2.85 ### ### ###
2023-Jun-09 Fri 2.74 2.83 2.74 2.8 ### ### 0.2
2023-Jun-08 Thu 2.79 2.82 2.73 2.74 356,755 ### 28.6 28.6 0.2
2023-Jun-07 Wed 2.8 2.86 ### 2.8 251,273 359,320 ### ### 0.2
2023-Jun-06 Tue 2.81 2.87 2.76 2.84 190,442 ### 80.5 80.5 0.2
2023-Jun-05 Mon 2.8 2.85 2.79 2.82 80.0 80.0 ###
2023-Jun-02 Fri 2.81 2.88 2.8 2.81 376,443 ### 63.7 63.7 ###
2023-Jun-01 Thu 2.79 2.8 2.71 2.79 513,941 ### 66.7 66.7 ###
2023-May-31 Wed 2.79 2.81 ### 2.78 531,373 746,579 ### ### 0.2
2023-May-30 Tue 2.82 2.89 2.79 2.81 292,273 830,055 35.1 35.1 ###
2023-May-29 Mon ### ### ### 2.84 524,457 0 ### ### 0.2
2023-May-26 Fri 2.86 ### 2.86 2.88 720,679 1,030,570 74.1 74.1 0.2
2023-May-25 Thu ### ### ### ### 379,346 0 39.2 39.2 0.0
2023-May-24 Wed 2.82 ### 2.82 ### 1,109,486 1,564,375 ### ### 0.0
2023-May-23 Tue 2.88 ### 2.79 2.83 ### ### 0.2
2023-May-22 Mon ### ### 2.86 2.88 ### ### 0.2
2023-May-19 Fri ### ### ### ### 474,952 0 16.5 16.5 0.0
2023-May-18 Thu ### ### ### ### ### ### 0.0
2023-May-17 Wed ### ### ### ### 91.4 91.4 0.0
2023-May-16 Tue 2.87 ### 2.87 ### 539,857 ### 90.0 90.0 0.0
2023-May-15 Mon ### ### 2.85 ### 38.8 38.8 0.0
2023-May-12 Fri ### ### ### ### ### ### 0.0
2023-May-11 Thu ### ### ### ### 73.9 73.9 0.0
2023-May-10 Wed ### ### 2.89 ### 16.0 16.0 0.0
2023-May-09 Tue ### ### ### ### 446,852 0 81.6 81.6 0.0
2023-May-08 Mon ### 3.155 ### ### 374,526 ### ### ### 0.0
2023-May-05 Fri ### ### ### ### 261,875 0 30.8 30.8 0.0
2023-May-04 Thu ### 3.185 ### ### 78.9 78.9 0.0
2023-May-03 Wed ### ### ### ### 33.9 33.9 0.0
2023-May-02 Tue ### ### ### 3.2 674,877 0 ### ### 0.2
2023-May-01 Mon ### 3.41 ### ### 79.9 79.9 0.0
2023-Apr-28 Fri ### 3.445 ### ### ### ### 0.0
2023-Apr-27 Thu ### ### 3.29 ### ### ### 0.0
2023-Apr-26 Wed ### 3.4 3.26 3.27 332,955 1,108,740 22.2 22.2 ###
2023-Apr-24 Mon ### 3.385 ### ### 170,424 288,442 ### ### 0.0
2023-Apr-21 Fri ### 3.42 3.26 ### 35.2 35.2 0.0
2023-Apr-20 Thu ### 3.4 ### ### 622,050 1,057,485 74.3 74.3 0.0
2023-Apr-19 Wed ### ### 3.28 ### 81.6 81.6 0.0
2023-Apr-18 Tue 3.28 ### 3.23 ### ### ### 0.0
2023-Apr-17 Mon ### ### 3.25 3.28 380,828 618,845 ### ### 0.2
2023-Apr-14 Fri ### ### ### ### 866,644 0 90.8 90.8 0.0
2023-Apr-13 Thu ### ### ### ### 539,242 0 ### ### 0.0
2023-Apr-12 Wed ### 3.2 ### ### 428,248 ### ### ### 0.0
2023-Apr-11 Tue ### 3.21 ### ### 491,155 ### 75.5 75.5 0.0
2023-Apr-06 Thu ### 3.21 3.125 ### 75.9 75.9 0.0
2023-Apr-05 Wed ### ### ### ### ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 66.9 66.9 0.0
2023-Apr-03 Mon ### ### ### ### 666,854 0 ### ### 0.0
2023-Mar-31 Fri ### 3.21 ### ### 1,034,658 1,660,626 28.5 28.5 0.0
2023-Mar-30 Thu 3.21 3.27 ### ### 15.1 15.1 0.0
2023-Mar-29 Wed 3.2 3.22 ### ### ### ### 0.0
2023-Mar-28 Tue ### 3.23 ### 3.2 73.5 73.5 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     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 2026-03-16 19:48:53 thru 2026-03-16 19:48:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000