(ABB) AUSSIE BROADBAND LIMITED Daily Prices...


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 24th April 2026
Latest price with VOLUME for ABB .. Friday 24th April 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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

120 Days for (ABB) AUSSIE BROADBAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-24 Fri 5.5 5.5 ### 5.4 440,352 ### 24.2 24.2 0.4
2026-Apr-23 Thu ### 5.49 ### 5.42 742,158 2,037,223 ### ### 0.4
2026-Apr-22 Wed 5.42 5.49 ### 5.45 533,156 ### 73.9 73.9 ###
2026-Apr-21 Tue 5.49 5.49 ### 5.42 518,170 1,422,376 27.2 27.2 0.4
2026-Apr-20 Mon ### 5.52 ### 5.44 905,854 2,500,157 ### ### 0.4
2026-Apr-17 Fri 5.2 ### ### ### 526,425 0 83.2 83.2 0.0
2026-Apr-16 Thu ### ### ### ### 356,121 0 36.0 36.0 0.0
2026-Apr-15 Wed ### 5.21 ### ### 401,040 ### ### ### 0.0
2026-Apr-14 Tue ### ### ### ### 69.3 69.3 0.0
2026-Apr-13 Mon ### ### ### ### 420,248 0 39.8 39.8 0.0
2026-Apr-10 Fri ### ### ### ### 672,079 0 80.8 80.8 0.0
2026-Apr-09 Thu ### ### ### ### 29.4 29.4 0.0
2026-Apr-08 Wed 5 ### ### ### 5,722,083 0 ### ### 0.0
2026-Apr-07 Tue 5 ### ### ### 36.9 36.9 0.0
2026-Apr-02 Thu 5 ### 4.81 4.82 ### ### 0.3
2026-Apr-01 Wed 4.76 5.045 4.76 ### 842,522 ### ### ### 0.0
2026-Mar-31 Tue ### 4.81 ### 4.78 657,371 1,580,977 ### ### ###
2026-Mar-30 Mon 4.7 4.7 4.55 ### ### ### 0.0
2026-Mar-27 Fri 4.76 4.81 4.74 4.74 ### ### 0.3
2026-Mar-26 Thu 4.89 ### 4.78 4.8 ### ### 0.3
2026-Mar-25 Wed 4.86 ### 4.83 ### 480,373 ### 53.3 53.3 0.0
2026-Mar-24 Tue ### ### 4.79 4.82 ### ### 0.3
2026-Mar-23 Mon ### 4.77 4.59 4.76 421,247 ### 88.5 88.5 ###
2026-Mar-20 Fri 4.75 4.81 4.72 4.73 1,998,685 ### ### ### 0.3
2026-Mar-19 Thu 4.81 4.82 4.76 4.78 448,185 ### ### ### ###
2026-Mar-18 Wed 4.75 4.86 4.74 4.85 ### ### ###
2026-Mar-17 Tue 4.7 4.78 ### 4.73 520,821 ### ### ### 0.3
2026-Mar-16 Mon 4.78 4.86 4.7 4.76 371,154 ### ### ### ###
2026-Mar-13 Fri 4.81 4.82 4.73 4.79 514,284 ### 40.5 40.5 0.3
2026-Mar-12 Thu 4.86 ### 4.7 4.82 50.2 50.2 0.3
2026-Mar-11 Wed ### 5 4.83 ### ### ### 0.0
2026-Mar-10 Tue ### ### 4.85 ### 747,959 ### 13.8 13.8 0.0
2026-Mar-09 Mon ### ### ### 4.85 ### ### ###
2026-Mar-06 Fri 4.85 ### 4.78 ### ### ### 0.0
2026-Mar-05 Thu ### ### ### ### 718,726 0 ### ### 0.0
2026-Mar-04 Wed 4.85 ### 4.82 ### 83.6 83.6 0.0
2026-Mar-03 Tue ### ### 4.86 ### 1,095,471 ### 49.6 49.6 0.0
2026-Mar-02 Mon ### ### ### ### 418,150 0 38.0 38.0 0.0
2026-Feb-27 Fri ### ### ### ### 1,245,227 0 ### ### 0.0
2026-Feb-26 Thu ### 5.2 ### ### 896,057 2,329,748 31.3 31.3 0.0
2026-Feb-25 Wed ### ### ### ### 1,361,025 0 ### ### 0.0
2026-Feb-24 Tue ### 5.25 5 ### 644,789 3,304,543 ### ### 0.0
2026-Feb-23 Mon ### 5.41 ### ### 1,323,682 3,580,559 35.5 35.5 0.0
2026-Feb-20 Fri ### 5.25 ### 5.23 459,758 ### 77.1 77.1 ###
2026-Feb-19 Thu 5.22 5.26 ### 5.24 71.8 71.8 0.4
2026-Feb-18 Wed 5 5.22 ### ### ### ### 0.0
2026-Feb-17 Tue 4.89 4.985 4.85 ### 450,679 ### ### ### 0.0
2026-Feb-16 Mon 4.81 ### 4.76 4.89 1,213,322 ### 78.4 78.4 ###
2026-Feb-13 Fri 5 ### 4.81 ### 815,177 ### ### ### 0.0
2026-Feb-12 Thu 5.2 5.355 ### ### 1,903,643 ### 26.6 26.6 0.0
2026-Feb-11 Wed ### 5.43 5 5.2 4,675,222 24,381,282 76.6 76.6 ###
2026-Feb-10 Tue 4.45 4.55 ### 4.53 782,774 ### ### ### ###
2026-Feb-09 Mon 4.4 4.43 4.29 ### 2,830,177 12,339,571 ### ### 0.0
2026-Feb-06 Fri ### 4.4 4.25 ### 1,195,749 ### 88.8 88.8 0.0
2026-Feb-05 Thu ### 4.42 ### ### 1,844,057 ### ### ### 0.0
2026-Feb-04 Wed 4.44 4.44 ### ### 3,064,956 ### ### ### 0.0
2026-Feb-03 Tue 4.58 4.58 4.45 4.45 ### ### 0.3
2026-Feb-02 Mon 4.5 4.585 4.46 4.5 644,588 2,915,149 ### ### ###
2026-Jan-30 Fri ### 4.625 4.52 4.52 509,389 2,329,181 42.6 42.6 0.3
2026-Jan-29 Thu ### ### 4.55 ### 533,725 1,214,224 ### ### 0.0
2026-Jan-28 Wed ### 4.7 4.585 ### 820,424 ### 38.7 38.7 0.0
2026-Jan-27 Tue ### ### 4.59 ### ### ### 0.0
2026-Jan-23 Fri 4.76 4.77 ### ### 654,474 1,560,920 ### ### 0.0
2026-Jan-22 Thu 4.78 4.855 ### 4.8 1,305,876 ### ### ### 0.3
2026-Jan-21 Wed 4.75 4.81 4.655 4.72 1,799,482 8,516,048 31.9 31.9 0.3
2026-Jan-20 Tue ### 4.81 ### 4.79 895,758 ### ### ### 0.3
2026-Jan-19 Mon 4.72 4.77 ### 4.72 ### ### 0.3
2026-Jan-16 Fri ### 4.79 ### 4.75 ### ### ###
2026-Jan-15 Thu ### ### 4.59 4.7 ### ### 0.3
2026-Jan-14 Wed ### 4.945 4.855 ### 65.1 65.1 0.0
2026-Jan-13 Tue ### ### ### ### 451,287 0 ### ### 0.0
2026-Jan-12 Mon ### 5 ### ### 256,344 ### 64.9 64.9 0.0
2026-Jan-09 Fri ### ### ### ### 712,576 0 20.9 20.9 0.0
2026-Jan-08 Thu ### ### ### ### ### ### 0.0
2026-Jan-07 Wed 4.82 ### 4.82 ### 606,055 ### 80.3 80.3 0.0
2026-Jan-06 Tue ### ### 4.845 4.87 495,271 ### 24.5 24.5 0.3
2026-Jan-05 Mon 5 ### ### ### 23.1 23.1 0.0
2026-Jan-02 Fri ### ### ### 5 340,770 0 ### ### 0.4
2025-Dec-31 Wed ### ### ### ### 235,083 0 ### ### 0.0
2025-Dec-30 Tue ### ### ### ### 514,976 0 ### ### 0.0
2025-Dec-29 Mon ### ### ### ### 568,242 0 74.9 74.9 0.0
2025-Dec-24 Wed ### ### ### ### 211,284 0 ### ### 0.0
2025-Dec-23 Tue ### ### ### ### 689,778 0 ### ### 0.0
2025-Dec-22 Mon 4.86 ### 4.86 ### ### ### 0.0
2025-Dec-19 Fri ### ### ### 4.79 9,672,583 0 ### ### 0.3
2025-Dec-18 Thu ### ### 4.83 4.86 681,181 1,645,052 31.1 31.1 0.3
2025-Dec-17 Wed 4.85 ### 4.85 ### 70.1 70.1 0.0
2025-Dec-16 Tue ### ### 4.855 4.89 42.6 42.6 ###
2025-Dec-15 Mon 5 ### 4.955 ### 41.0 41.0 0.0
2025-Dec-12 Fri ### ### ### ### ### ### 0.0
2025-Dec-11 Thu ### ### ### ### 80.4 80.4 0.0
2025-Dec-10 Wed ### ### ### ### ### ### 0.0
2025-Dec-09 Tue ### ### 5 ### ### ### 0.0
2025-Dec-08 Mon ### ### ### ### 1,397,277 0 75.4 75.4 0.0
2025-Dec-05 Fri ### ### ### ### ### ### 0.0
2025-Dec-04 Thu 5.21 5.21 ### ### ### ### 0.0
2025-Dec-03 Wed ### 5.26 ### ### 928,581 ### ### ### 0.0
2025-Dec-02 Tue ### 5.26 ### 5.22 80.8 80.8 0.4
2025-Dec-01 Mon ### ### ### ### 456,622 0 29.4 29.4 0.0
2025-Nov-28 Fri 5.42 5.42 ### ### 13.8 13.8 0.0
2025-Nov-27 Thu ### 5.41 5.27 ### 1,681,642 ### ### ### 0.0
2025-Nov-26 Wed ### ### ### 5.25 ### ### 0.4
2025-Nov-25 Tue ### ### ### ### 586,043 0 79.0 79.0 0.0
2025-Nov-24 Mon ### ### ### 5 76.6 76.6 0.4
2025-Nov-21 Fri ### ### 4.88 ### 78.1 78.1 0.0
2025-Nov-20 Thu ### ### ### ### ### ### 0.0
2025-Nov-19 Wed ### ### ### ### 2,450,259 0 23.0 23.0 0.0
2025-Nov-18 Tue 5.45 5.49 ### ### 17.6 17.6 0.0
2025-Nov-17 Mon 5.4 5.51 5.4 5.51 ### ### ###
2025-Nov-14 Fri 5.5 5.5 ### 5.43 28.1 28.1 0.4
2025-Nov-13 Thu 5.79 5.79 5.555 5.59 1,106,879 6,278,771 ### ### ###
2025-Nov-12 Wed 5.73 5.84 5.73 5.78 76.3 76.3 0.4
2025-Nov-11 Tue ### 5.79 ### 5.73 816,670 2,364,259 74.4 74.4 ###
2025-Nov-10 Mon ### 5.73 ### 5.7 60.0 60.0 0.4
2025-Nov-07 Fri ### 5.71 5.52 5.53 1,106,277 6,211,745 ### ### ###
2025-Nov-06 Thu 5.76 5.82 5.72 5.78 478,843 2,762,924 69.9 69.9 0.4
2025-Nov-05 Wed 5.85 5.85 ### 5.74 582,786 1,704,649 ### ### 0.4
2025-Nov-04 Tue ### ### 5.84 5.84 375,972 ### ### ### 0.4
2025-Nov-03 Mon ### 5.955 ### ### ### ### 0.0
2025-Oct-31 Fri ### 5.985 5.885 ### 69.7 69.7 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>

Server processing from 2026-04-25 22:51:54 thru 2026-04-25 22:51:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000