Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Apr-14 10:13:06 AM AEST

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...

     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 .. Monday 13th April 2026
Latest price with VOLUME for ABB .. Monday 13th 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 Next >>


End of day Prices (full format),

160 Days for (ABB) AUSSIE BROADBAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2025-Oct-30 Thu 5.85 ### 5.845 ### 76.2 76.2 0.0
2025-Oct-29 Wed 5.85 ### 5.82 5.84 595,477 ### 40.1 40.1 0.4
2025-Oct-28 Tue ### ### 5.81 5.81 ### ### ###
2025-Oct-27 Mon 5.89 ### 5.8 ### 76.9 76.9 0.0
2025-Oct-24 Fri ### 6.045 5.89 ### 432,757 2,582,477 25.0 25.0 0.0
2025-Oct-23 Thu ### ### ### 6 835,279 0 ### ### 0.4
2025-Oct-22 Wed ### ### ### ### 81.7 81.7 0.0
2025-Oct-21 Tue 5.89 ### 5.86 ### 1,187,573 3,479,588 87.1 87.1 0.0
2025-Oct-20 Mon 5.84 ### ### 5.85 1,069,576 0 70.1 70.1 0.4
2025-Oct-17 Fri 5.86 ### 5.75 5.86 1,584,587 4,555,687 77.5 77.5 0.4
2025-Oct-16 Thu ### ### 5.85 5.88 1,841,879 ### 32.4 32.4 0.4
2025-Oct-15 Wed 5.75 ### ### 5.89 79.7 79.7 ###
2025-Oct-14 Tue 5.87 5.88 5.49 ### 9.3 9.3 0.0
2025-Oct-13 Mon 5.79 5.83 5.7 5.78 624,170 3,598,340 42.3 42.3 0.4
2025-Oct-10 Fri 5.81 5.88 5.74 5.87 557,621 3,239,778 ### ### ###
2025-Oct-09 Thu 5.74 5.86 5.74 5.81 1,308,657 ### ### ### ###
2025-Oct-08 Wed 5.85 5.86 5.72 5.74 496,978 ### ### ### 0.4
2025-Oct-07 Tue 5.88 ### 5.79 5.84 853,982 2,472,277 37.1 37.1 0.4
2025-Oct-06 Mon 5.87 ### 5.8 5.87 666,654 ### 68.4 68.4 ###
2025-Oct-03 Fri 5.8 5.87 5.78 5.87 ### ### ###
2025-Oct-02 Thu 5.79 5.88 ### 5.81 1,414,226 4,157,824 61.3 61.3 ###
2025-Oct-01 Wed 5.7 5.86 5.7 5.79 1,082,459 ### ### ### ###
2025-Sep-30 Tue 5.71 5.84 ### 5.78 ### ### 0.4
2025-Sep-29 Mon ### 5.78 ### 5.73 69.5 69.5 ###
2025-Sep-26 Fri 5.75 5.75 ### 5.7 24.5 24.5 0.4
2025-Sep-25 Thu ### 5.745 ### 5.74 ### ### 0.4
2025-Sep-24 Wed ### 5.7 5.58 ### ### ### 0.0
2025-Sep-23 Tue 5.5 5.7 ### ### 944,543 2,691,947 85.5 85.5 0.0
2025-Sep-22 Mon ### ### 5.43 5.5 563,246 ### 24.9 24.9 0.4
2025-Sep-19 Fri 5.5 ### 5.45 ### ### ### 0.0
2025-Sep-18 Thu ### 5.5 ### 5.5 1,063,822 ### ### ### 0.4
2025-Sep-17 Wed ### 5.44 5.27 5.4 1,496,425 8,013,355 ### ### 0.4
2025-Sep-16 Tue ### 5.44 ### ### 29.3 29.3 0.0
2025-Sep-15 Mon ### 5.44 ### 5.4 78.9 78.9 0.4
2025-Sep-12 Fri ### 5.42 5.275 ### 702,229 ### 31.7 31.7 0.0
2025-Sep-11 Thu ### 5.44 ### 5.4 91.0 91.0 0.4
2025-Sep-10 Wed ### 5.21 ### ### 585,522 1,525,284 72.4 72.4 0.0
2025-Sep-09 Tue ### 5.2 ### ### ### ### 0.0
2025-Sep-08 Mon ### ### ### ### 1,010,573 0 69.5 69.5 0.0
2025-Sep-05 Fri ### 5.185 ### ### 618,851 1,604,371 ### ### 0.0
2025-Sep-04 Thu ### ### ### ### 613,477 0 ### ### 0.0
2025-Sep-03 Wed ### ### ### ### 83.4 83.4 0.0
2025-Sep-02 Tue ### 5.23 ### ### 894,924 2,340,226 31.3 31.3 0.0
2025-Sep-01 Mon ### 5.21 ### ### 823,355 ### ### ### 0.0
2025-Aug-29 Fri 5.2 5.24 ### ### ### ### 0.0
2025-Aug-28 Thu 5.21 5.28 ### 5.2 1,814,456 ### 40.0 40.0 ###
2025-Aug-27 Wed ### ### 5.22 5.22 1,538,427 ### ### ### 0.4
2025-Aug-26 Tue ### ### 5.23 ### ### ### 0.0
2025-Aug-25 Mon ### 5.4 ### ### 72.9 72.9 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 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 2026-04-14 10:13:06 thru 2026-04-14 10:13:08 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000