ASX - Delayed Quote • AUD
Aussie Broadband Limited (ABB.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.6000 | 3.6700 | 3.6000 | 3.6100 | 3.6100 | 361,527 |
| Apr 24, 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6000 | 3.6000 | 563,290 |
| Apr 23, 2024 | 3.6100 | 3.6450 | 3.5500 | 3.5700 | 3.5700 | 723,835 |
| Apr 22, 2024 | 3.5400 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 411,649 |
| Apr 19, 2024 | 3.5600 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 526,364 |
| Apr 18, 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 326,502 |
| Apr 17, 2024 | 3.5000 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 475,587 |
| Apr 16, 2024 | 3.5100 | 3.5400 | 3.4500 | 3.5200 | 3.5200 | 671,640 |
| Apr 15, 2024 | 3.5900 | 3.6200 | 3.5100 | 3.5100 | 3.5100 | 495,827 |
| Apr 12, 2024 | 3.5500 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 533,105 |
| Apr 11, 2024 | 3.5100 | 3.5700 | 3.4900 | 3.5500 | 3.5500 | 451,270 |
| Apr 10, 2024 | 3.5000 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 1,837,195 |
| Apr 9, 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 444,378 |
| Apr 8, 2024 | 3.4900 | 3.6400 | 3.4600 | 3.5500 | 3.5500 | 865,867 |
| Apr 5, 2024 | 3.5000 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 1,846,687 |
| Apr 4, 2024 | 3.5000 | 3.5700 | 3.4700 | 3.5200 | 3.5200 | 1,887,233 |
| Apr 3, 2024 | 3.5700 | 3.5850 | 3.4400 | 3.5400 | 3.5400 | 2,423,348 |
| Apr 2, 2024 | 3.5500 | 3.6200 | 3.5100 | 3.6100 | 3.6100 | 1,929,067 |
| Mar 28, 2024 | 3.5400 | 3.6100 | 3.5100 | 3.5800 | 3.5800 | 783,426 |
| Mar 27, 2024 | 3.5900 | 3.6100 | 3.5150 | 3.5400 | 3.5400 | 1,006,972 |
| Mar 26, 2024 | 3.5700 | 3.6350 | 3.5600 | 3.6300 | 3.6300 | 903,772 |
| Mar 25, 2024 | 3.6600 | 3.6700 | 3.5750 | 3.5800 | 3.5800 | 1,297,550 |
| Mar 22, 2024 | 3.7500 | 3.7900 | 3.6200 | 3.6400 | 3.6400 | 1,407,487 |
| Mar 21, 2024 | 3.7300 | 3.8000 | 3.6350 | 3.8000 | 3.8000 | 1,928,502 |
| Mar 20, 2024 | 3.5500 | 3.7200 | 3.5300 | 3.7000 | 3.7000 | 2,008,038 |
| Mar 19, 2024 | 3.5800 | 3.6050 | 3.4650 | 3.5700 | 3.5700 | 2,004,475 |
| Mar 18, 2024 | 3.4700 | 3.6100 | 3.3800 | 3.5700 | 3.5700 | 3,575,374 |
| Mar 15, 2024 | 3.5200 | 3.5900 | 3.4200 | 3.5500 | 3.5500 | 6,768,591 |
| Mar 14, 2024 | 3.4000 | 3.7800 | 3.2400 | 3.5500 | 3.5500 | 10,574,676 |
| Mar 13, 2024 | 4.4400 | 4.4650 | 4.3100 | 4.3300 | 4.3300 | 1,165,450 |
| Mar 12, 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4300 | 4.4300 | 879,389 |
| Mar 11, 2024 | 4.5100 | 4.5100 | 4.3800 | 4.4000 | 4.4000 | 577,980 |
| Mar 8, 2024 | 4.5200 | 4.5600 | 4.4600 | 4.5200 | 4.5200 | 1,190,999 |
| Mar 7, 2024 | 4.4200 | 4.5200 | 4.4000 | 4.5100 | 4.5100 | 987,078 |
| Mar 6, 2024 | 4.6100 | 4.6100 | 4.3300 | 4.4100 | 4.4100 | 969,169 |
| Mar 5, 2024 | 4.4900 | 4.6450 | 4.4200 | 4.6300 | 4.6300 | 2,145,248 |
| Mar 4, 2024 | 4.4600 | 4.5700 | 4.3900 | 4.3900 | 4.3900 | 1,426,316 |
| Mar 1, 2024 | 4.5100 | 4.5100 | 4.2900 | 4.3400 | 4.3400 | 2,042,410 |
| Feb 29, 2024 | 4.3300 | 4.5700 | 4.2900 | 4.5500 | 4.5500 | 3,087,122 |
| Feb 28, 2024 | 4.6000 | 4.6200 | 4.4800 | 4.4900 | 4.4900 | 1,546,245 |
| Feb 27, 2024 | 4.6400 | 4.8000 | 4.5400 | 4.6000 | 4.6000 | 2,156,322 |
| Feb 26, 2024 | 4.3500 | 4.7500 | 4.3300 | 4.6200 | 4.6200 | 4,447,150 |
| Feb 23, 2024 | 3.9600 | 4.6200 | 3.9550 | 4.5300 | 4.5300 | 8,146,614 |
| Feb 22, 2024 | 3.8100 | 3.8800 | 3.7700 | 3.8200 | 3.8200 | 1,075,975 |
| Feb 21, 2024 | 3.8200 | 3.8700 | 3.7700 | 3.8200 | 3.8200 | 3,515,835 |
| Feb 20, 2024 | 3.8400 | 3.9250 | 3.7900 | 3.8600 | 3.8600 | 944,523 |
| Feb 19, 2024 | 3.9300 | 3.9600 | 3.8650 | 3.8800 | 3.8800 | 1,526,067 |
| Feb 16, 2024 | 3.9600 | 4.0100 | 3.9000 | 3.9200 | 3.9200 | 942,374 |
| Feb 15, 2024 | 3.9100 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 842,412 |
| Feb 14, 2024 | 3.9000 | 3.9750 | 3.8400 | 3.9000 | 3.9000 | 1,269,530 |
| Feb 13, 2024 | 3.9700 | 4.0300 | 3.9300 | 3.9500 | 3.9500 | 581,689 |
| Feb 12, 2024 | 4.0200 | 4.0800 | 3.9750 | 3.9800 | 3.9800 | 464,825 |
| Feb 9, 2024 | 4.0700 | 4.0900 | 3.9700 | 4.0200 | 4.0200 | 711,954 |
| Feb 8, 2024 | 4.0500 | 4.2100 | 4.0050 | 4.0700 | 4.0700 | 1,403,897 |
| Feb 7, 2024 | 3.8700 | 4.0400 | 3.8700 | 4.0000 | 4.0000 | 1,553,621 |
| Feb 6, 2024 | 3.8200 | 3.8800 | 3.8100 | 3.8600 | 3.8600 | 593,165 |
| Feb 5, 2024 | 3.8000 | 3.8700 | 3.7800 | 3.8600 | 3.8600 | 341,462 |
| Feb 2, 2024 | 3.8200 | 3.8450 | 3.7700 | 3.8200 | 3.8200 | 584,479 |
| Feb 1, 2024 | 3.8500 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 380,748 |
| Jan 31, 2024 | 3.7400 | 3.8600 | 3.7000 | 3.8400 | 3.8400 | 511,988 |
| Jan 30, 2024 | 3.7400 | 3.8600 | 3.7400 | 3.7600 | 3.7600 | 432,911 |
| Jan 29, 2024 | 3.7400 | 3.7950 | 3.7200 | 3.7700 | 3.7700 | 459,181 |
| Jan 25, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 216,730 |
| Jan 24, 2024 | 3.6800 | 3.7150 | 3.6750 | 3.7100 | 3.7100 | 211,014 |
| Jan 23, 2024 | 3.6700 | 3.7300 | 3.6450 | 3.7000 | 3.7000 | 483,740 |
| Jan 22, 2024 | 3.7000 | 3.7200 | 3.6450 | 3.6600 | 3.6600 | 570,126 |
| Jan 19, 2024 | 3.7600 | 3.7700 | 3.6900 | 3.7200 | 3.7200 | 267,610 |
| Jan 18, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7300 | 3.7300 | 512,944 |
| Jan 17, 2024 | 3.6300 | 3.8100 | 3.6300 | 3.7500 | 3.7500 | 583,428 |
| Jan 16, 2024 | 3.6300 | 3.7300 | 3.6300 | 3.7200 | 3.7200 | 444,377 |
| Jan 15, 2024 | 3.7100 | 3.7100 | 3.6550 | 3.7000 | 3.7000 | 72,242 |
| Jan 12, 2024 | 3.7100 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 1,377,963 |
| Jan 11, 2024 | 3.7900 | 3.7900 | 3.6950 | 3.7000 | 3.7000 | 1,192,484 |
| Jan 10, 2024 | 3.7500 | 3.8100 | 3.7200 | 3.7700 | 3.7700 | 613,118 |
| Jan 9, 2024 | 3.7300 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 242,217 |
| Jan 8, 2024 | 3.6900 | 3.7400 | 3.6500 | 3.7300 | 3.7300 | 245,920 |
| Jan 5, 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7100 | 3.7100 | 497,343 |
| Jan 4, 2024 | 3.7700 | 3.7900 | 3.7300 | 3.7500 | 3.7500 | 397,751 |
| Jan 3, 2024 | 3.8400 | 3.8450 | 3.7400 | 3.7900 | 3.7900 | 616,129 |
| Jan 2, 2024 | 3.8800 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 569,165 |
| Dec 29, 2023 | 3.8600 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 649,222 |
| Dec 28, 2023 | 3.8700 | 3.8900 | 3.8450 | 3.8900 | 3.8900 | 261,129 |
| Dec 27, 2023 | 3.7800 | 3.9100 | 3.7600 | 3.8700 | 3.8700 | 437,588 |
| Dec 22, 2023 | 3.7500 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 569,090 |
| Dec 21, 2023 | 3.8000 | 3.8000 | 3.7200 | 3.7500 | 3.7500 | 721,492 |
| Dec 20, 2023 | 3.8100 | 3.8500 | 3.7800 | 3.8000 | 3.8000 | 315,537 |
| Dec 19, 2023 | 3.7900 | 3.8200 | 3.7200 | 3.8200 | 3.8200 | 533,461 |
| Dec 18, 2023 | 3.9000 | 3.9100 | 3.7650 | 3.8000 | 3.8000 | 559,403 |
| Dec 15, 2023 | 3.9000 | 3.9300 | 3.8450 | 3.9300 | 3.9300 | 1,816,092 |
| Dec 14, 2023 | 3.9000 | 3.9200 | 3.8650 | 3.8900 | 3.8900 | 833,687 |
| Dec 13, 2023 | 3.7900 | 3.8500 | 3.7650 | 3.8200 | 3.8200 | 554,421 |
| Dec 12, 2023 | 3.7300 | 3.8300 | 3.7200 | 3.8100 | 3.8100 | 544,091 |
| Dec 11, 2023 | 3.7200 | 3.8100 | 3.7200 | 3.7200 | 3.7200 | 616,152 |
| Dec 8, 2023 | 3.7300 | 3.7400 | 3.6700 | 3.7000 | 3.7000 | 537,293 |
| Dec 7, 2023 | 3.7900 | 3.8500 | 3.7000 | 3.7400 | 3.7400 | 1,090,810 |
| Dec 6, 2023 | 3.7600 | 3.8400 | 3.7100 | 3.8000 | 3.8000 | 726,276 |
| Dec 5, 2023 | 3.6700 | 3.7300 | 3.6050 | 3.7300 | 3.7300 | 1,341,389 |
| Dec 4, 2023 | 3.7800 | 3.8000 | 3.6800 | 3.7300 | 3.7300 | 721,534 |
| Dec 1, 2023 | 3.8200 | 3.8700 | 3.7400 | 3.7400 | 3.7400 | 503,054 |
| Nov 30, 2023 | 3.7200 | 3.8200 | 3.6300 | 3.8200 | 3.8200 | 1,297,535 |
| Nov 29, 2023 | 3.8000 | 3.8100 | 3.7100 | 3.7200 | 3.7200 | 858,652 |
| Nov 28, 2023 | 3.8000 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 1,212,993 |
| Nov 27, 2023 | 3.7200 | 3.8400 | 3.6800 | 3.8200 | 3.8200 | 723,423 |
| Nov 24, 2023 | 3.7800 | 3.8100 | 3.7500 | 3.7600 | 3.7600 | 231,150 |
| Nov 23, 2023 | 3.7700 | 3.7800 | 3.7400 | 3.7600 | 3.7600 | 604,520 |
| Nov 22, 2023 | 3.8300 | 3.8500 | 3.7600 | 3.7700 | 3.7700 | 512,509 |
| Nov 21, 2023 | 3.8300 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 663,525 |
| Nov 20, 2023 | 3.9500 | 3.9600 | 3.8050 | 3.8600 | 3.8600 | 789,740 |
| Nov 17, 2023 | 3.9200 | 3.9600 | 3.8900 | 3.9600 | 3.9600 | 771,103 |
| Nov 16, 2023 | 3.9400 | 3.9800 | 3.8900 | 3.9100 | 3.9100 | 835,037 |
| Nov 15, 2023 | 3.8300 | 3.9200 | 3.8150 | 3.9200 | 3.9200 | 1,187,504 |
| Nov 14, 2023 | 3.6800 | 3.7300 | 3.6300 | 3.6900 | 3.6900 | 973,960 |
| Nov 13, 2023 | 3.7000 | 3.7600 | 3.6900 | 3.6900 | 3.6900 | 789,375 |
| Nov 10, 2023 | 3.7400 | 3.7700 | 3.6500 | 3.6900 | 3.6900 | 1,156,736 |
| Nov 9, 2023 | 3.7400 | 3.7600 | 3.6950 | 3.7300 | 3.7300 | 1,171,537 |
| Nov 8, 2023 | 3.6600 | 3.8050 | 3.6600 | 3.7300 | 3.7300 | 910,347 |
| Nov 7, 2023 | 3.5700 | 3.6950 | 3.5700 | 3.6600 | 3.6600 | 1,231,744 |
| Nov 6, 2023 | 3.6200 | 3.6400 | 3.5200 | 3.6100 | 3.6100 | 1,509,892 |
| Nov 3, 2023 | 3.5800 | 3.6900 | 3.5100 | 3.5800 | 3.5800 | 1,858,790 |
| Nov 2, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Nov 1, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Oct 31, 2023 | 3.9100 | 3.9300 | 3.8750 | 3.9200 | 3.9200 | 451,187 |
| Oct 30, 2023 | 3.8300 | 3.9400 | 3.7700 | 3.9000 | 3.9000 | 615,549 |
| Oct 27, 2023 | 3.9000 | 3.9000 | 3.8300 | 3.8800 | 3.8800 | 523,400 |
| Oct 26, 2023 | 3.9000 | 4.0400 | 3.8300 | 3.9400 | 3.9400 | 804,099 |
| Oct 25, 2023 | 3.8900 | 3.9250 | 3.8200 | 3.8500 | 3.8500 | 627,043 |
| Oct 24, 2023 | 4.0600 | 4.0700 | 3.8600 | 3.9000 | 3.9000 | 760,329 |
| Oct 23, 2023 | 3.9800 | 4.0700 | 3.9600 | 4.0600 | 4.0600 | 466,909 |
| Oct 20, 2023 | 4.1200 | 4.1350 | 4.0200 | 4.0500 | 4.0500 | 521,992 |
| Oct 19, 2023 | 4.1700 | 4.1700 | 4.0700 | 4.1300 | 4.1300 | 693,037 |
| Oct 18, 2023 | 4.1700 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 327,636 |
| Oct 17, 2023 | 4.1700 | 4.2900 | 4.1400 | 4.1600 | 4.1600 | 1,670,625 |
| Oct 16, 2023 | 4.0500 | 4.1200 | 4.0200 | 4.1000 | 4.1000 | 415,987 |
| Oct 13, 2023 | 4.0700 | 4.0900 | 4.0100 | 4.0700 | 4.0700 | 595,348 |
| Oct 12, 2023 | 4.1000 | 4.1000 | 4.0200 | 4.0700 | 4.0700 | 1,197,294 |
| Oct 11, 2023 | 4.0600 | 4.1200 | 3.9200 | 4.1000 | 4.1000 | 1,439,807 |
| Oct 10, 2023 | 4.0500 | 4.1400 | 4.0100 | 4.1100 | 4.1100 | 525,029 |
| Oct 9, 2023 | 4.0600 | 4.1000 | 4.0000 | 4.0400 | 4.0400 | 573,709 |
| Oct 6, 2023 | 4.0900 | 4.1250 | 4.0300 | 4.0700 | 4.0700 | 613,279 |
| Oct 5, 2023 | 3.9900 | 4.1200 | 3.9900 | 4.0900 | 4.0900 | 809,653 |
| Oct 4, 2023 | 4.0000 | 4.0400 | 3.9150 | 4.0200 | 4.0200 | 1,144,294 |
| Oct 3, 2023 | 4.0700 | 4.1150 | 4.0300 | 4.0400 | 4.0400 | 1,045,812 |
| Oct 2, 2023 | 4.1100 | 4.1900 | 4.0400 | 4.0800 | 4.0800 | 966,935 |
| Sep 29, 2023 | 4.1300 | 4.1700 | 4.0700 | 4.1100 | 4.1100 | 645,872 |
| Sep 28, 2023 | 4.0700 | 4.1200 | 4.0200 | 4.1100 | 4.1100 | 473,818 |
| Sep 27, 2023 | 3.9800 | 4.0750 | 3.9800 | 4.0700 | 4.0700 | 640,352 |
| Sep 26, 2023 | 4.0700 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 510,920 |
| Sep 25, 2023 | 4.0900 | 4.0900 | 3.8000 | 4.0800 | 4.0800 | 1,030,173 |
| Sep 22, 2023 | 4.1400 | 4.1900 | 4.0800 | 4.1600 | 4.1600 | 591,258 |
| Sep 21, 2023 | 4.1000 | 4.1950 | 4.0200 | 4.1600 | 4.1600 | 4,791,460 |
| Sep 20, 2023 | 3.9300 | 4.1000 | 3.9300 | 4.1000 | 4.1000 | 3,647,475 |
| Sep 19, 2023 | 3.6900 | 3.8900 | 3.6500 | 3.8800 | 3.8800 | 1,335,712 |
| Sep 18, 2023 | 3.6700 | 3.7500 | 3.6400 | 3.7000 | 3.7000 | 831,146 |
| Sep 15, 2023 | 3.5900 | 3.7200 | 3.5400 | 3.7200 | 3.7200 | 1,422,822 |
| Sep 14, 2023 | 3.6500 | 3.6500 | 3.5100 | 3.5500 | 3.5500 | 1,011,747 |
| Sep 13, 2023 | 3.6200 | 3.6800 | 3.5600 | 3.6600 | 3.6600 | 556,751 |
| Sep 12, 2023 | 3.5500 | 3.6500 | 3.5200 | 3.6000 | 3.6000 | 563,341 |
| Sep 11, 2023 | 3.4100 | 3.5500 | 3.3600 | 3.5200 | 3.5200 | 508,546 |
| Sep 8, 2023 | 3.3800 | 3.4800 | 3.3550 | 3.3900 | 3.3900 | 970,604 |
| Sep 7, 2023 | 3.4400 | 3.4600 | 3.3600 | 3.3800 | 3.3800 | 694,282 |
| Sep 6, 2023 | 3.4000 | 3.4700 | 3.3700 | 3.4500 | 3.4500 | 560,373 |
| Sep 5, 2023 | 3.4800 | 3.5000 | 3.3900 | 3.4300 | 3.4300 | 571,044 |
| Sep 4, 2023 | 3.5600 | 3.5600 | 3.4600 | 3.4900 | 3.4900 | 607,307 |
| Sep 1, 2023 | 3.5600 | 3.6300 | 3.4800 | 3.5600 | 3.5600 | 1,645,536 |
| Aug 31, 2023 | 3.7200 | 3.7300 | 3.5500 | 3.5700 | 3.5700 | 1,964,047 |
| Aug 30, 2023 | 3.6000 | 3.7200 | 3.6000 | 3.7000 | 3.7000 | 1,417,630 |
| Aug 29, 2023 | 3.4400 | 3.6000 | 3.4300 | 3.6000 | 3.6000 | 1,466,141 |
| Aug 28, 2023 | 3.4800 | 3.6400 | 3.4200 | 3.4400 | 3.4400 | 2,033,243 |
| Aug 25, 2023 | 3.2100 | 3.5000 | 3.1200 | 3.4400 | 3.4400 | 3,987,267 |
| Aug 24, 2023 | 3.1200 | 3.1300 | 3.0200 | 3.1000 | 3.1000 | 562,194 |
| Aug 23, 2023 | 3.1400 | 3.1700 | 3.0700 | 3.1200 | 3.1200 | 413,614 |
| Aug 22, 2023 | 3.0700 | 3.1700 | 3.0600 | 3.1200 | 3.1200 | 1,426,998 |
| Aug 21, 2023 | 3.0200 | 3.0700 | 2.9950 | 3.0700 | 3.0700 | 792,854 |
| Aug 18, 2023 | 3.0000 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 720,358 |
| Aug 17, 2023 | 2.9200 | 3.0100 | 2.8600 | 2.9800 | 2.9800 | 434,855 |
| Aug 16, 2023 | 2.9400 | 2.9800 | 2.8900 | 2.9200 | 2.9200 | 274,000 |
| Aug 15, 2023 | 2.9200 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 127,820 |
| Aug 14, 2023 | 2.9500 | 2.9500 | 2.8700 | 2.9400 | 2.9400 | 149,709 |
| Aug 11, 2023 | 2.9400 | 3.0200 | 2.9300 | 2.9600 | 2.9600 | 403,823 |
| Aug 10, 2023 | 2.8800 | 2.9500 | 2.8700 | 2.9400 | 2.9400 | 223,280 |
| Aug 9, 2023 | 2.8300 | 2.9000 | 2.8200 | 2.8800 | 2.8800 | 264,331 |
| Aug 8, 2023 | 2.9000 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 489,734 |
| Aug 7, 2023 | 2.9000 | 2.9250 | 2.8700 | 2.9100 | 2.9100 | 376,279 |
| Aug 4, 2023 | 2.9700 | 2.9700 | 2.8800 | 2.9200 | 2.9200 | 730,979 |
| Aug 3, 2023 | 2.8800 | 3.0000 | 2.8300 | 3.0000 | 3.0000 | 748,033 |
| Aug 2, 2023 | 2.7600 | 2.8900 | 2.7600 | 2.8800 | 2.8800 | 386,344 |
| Aug 1, 2023 | 2.7500 | 2.8200 | 2.7400 | 2.8000 | 2.8000 | 287,560 |
| Jul 31, 2023 | 2.7500 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 395,027 |
| Jul 28, 2023 | 2.8000 | 2.8200 | 2.7250 | 2.7400 | 2.7400 | 437,457 |
| Jul 27, 2023 | 2.7800 | 2.8500 | 2.7700 | 2.8300 | 2.8300 | 392,841 |
| Jul 26, 2023 | 2.7600 | 2.7800 | 2.7300 | 2.7800 | 2.7800 | 299,556 |
| Jul 25, 2023 | 2.7500 | 2.8100 | 2.7400 | 2.7600 | 2.7600 | 400,891 |
| Jul 24, 2023 | 2.7600 | 2.7600 | 2.7200 | 2.7300 | 2.7300 | 180,938 |
| Jul 21, 2023 | 2.6500 | 2.7700 | 2.6400 | 2.7600 | 2.7600 | 431,932 |
| Jul 20, 2023 | 2.7000 | 2.7300 | 2.6800 | 2.6800 | 2.6800 | 300,364 |
| Jul 19, 2023 | 2.6600 | 2.7500 | 2.6400 | 2.7200 | 2.7200 | 629,676 |
| Jul 18, 2023 | 2.7500 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | 836,497 |
| Jul 17, 2023 | 2.7500 | 2.7750 | 2.7200 | 2.7500 | 2.7500 | 315,561 |
| Jul 14, 2023 | 2.7800 | 2.7800 | 2.7200 | 2.7500 | 2.7500 | 632,977 |
| Jul 13, 2023 | 2.7500 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 450,748 |
| Jul 12, 2023 | 2.8400 | 2.8500 | 2.7150 | 2.7500 | 2.7500 | 542,841 |
| Jul 11, 2023 | 2.8500 | 2.8800 | 2.8200 | 2.8400 | 2.8400 | 164,487 |
| Jul 10, 2023 | 2.8800 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 271,756 |
| Jul 7, 2023 | 2.9000 | 2.9000 | 2.8300 | 2.8500 | 2.8500 | 368,377 |
| Jul 6, 2023 | 3.0100 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 377,625 |
| Jul 5, 2023 | 2.9500 | 3.0100 | 2.9500 | 3.0000 | 3.0000 | 219,585 |
| Jul 4, 2023 | 2.9400 | 3.0200 | 2.9400 | 2.9900 | 2.9900 | 183,163 |
| Jul 3, 2023 | 3.0000 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 192,710 |
| Jun 30, 2023 | 3.0400 | 3.0400 | 2.9600 | 2.9800 | 2.9800 | 345,971 |
| Jun 29, 2023 | 2.9300 | 3.0800 | 2.9100 | 3.0000 | 3.0000 | 656,293 |
| Jun 28, 2023 | 2.8000 | 2.9300 | 2.8000 | 2.9300 | 2.9300 | 482,883 |
| Jun 27, 2023 | 2.8400 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 184,988 |
| Jun 26, 2023 | 2.8500 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 198,906 |
| Jun 23, 2023 | 2.8900 | 2.9050 | 2.8350 | 2.9000 | 2.9000 | 171,500 |
| Jun 22, 2023 | 2.9500 | 2.9600 | 2.8700 | 2.8900 | 2.8900 | 222,522 |
| Jun 21, 2023 | 2.9500 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 1,121,189 |
| Jun 20, 2023 | 2.8900 | 2.9600 | 2.8500 | 2.9500 | 2.9500 | 215,774 |
| Jun 19, 2023 | 2.8500 | 2.8900 | 2.8300 | 2.8900 | 2.8900 | 373,704 |
| Jun 16, 2023 | 2.9200 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 609,829 |
| Jun 15, 2023 | 2.9500 | 2.9500 | 2.8950 | 2.9100 | 2.9100 | 418,788 |
| Jun 14, 2023 | 2.8900 | 2.9600 | 2.8900 | 2.9200 | 2.9200 | 396,025 |
| Jun 13, 2023 | 2.7800 | 2.8800 | 2.7800 | 2.8500 | 2.8500 | 284,068 |
| Jun 9, 2023 | 2.7400 | 2.8300 | 2.7400 | 2.8000 | 2.8000 | 381,900 |
| Jun 8, 2023 | 2.7900 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 356,755 |
| Jun 7, 2023 | 2.8000 | 2.8600 | 2.7950 | 2.8000 | 2.8000 | 251,273 |
| Jun 6, 2023 | 2.8100 | 2.8700 | 2.7600 | 2.8400 | 2.8400 | 190,442 |
| Jun 5, 2023 | 2.8000 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 325,590 |
| Jun 2, 2023 | 2.8100 | 2.8800 | 2.8000 | 2.8100 | 2.8100 | 376,443 |
| Jun 1, 2023 | 2.7900 | 2.8000 | 2.7100 | 2.7900 | 2.7900 | 513,941 |
| May 31, 2023 | 2.7900 | 2.8100 | 2.7350 | 2.7800 | 2.7800 | 519,464 |
| May 30, 2023 | 2.8200 | 2.8900 | 2.7900 | 2.8100 | 2.8100 | 292,273 |
| May 29, 2023 | 2.9000 | 2.9000 | 2.8050 | 2.8400 | 2.8400 | 524,457 |
| May 26, 2023 | 2.8600 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 720,679 |
| May 25, 2023 | 2.9400 | 2.9700 | 2.9100 | 2.9300 | 2.9300 | 379,346 |
| May 24, 2023 | 2.8200 | 2.9800 | 2.8200 | 2.9700 | 2.9700 | 1,109,486 |
| May 23, 2023 | 2.8800 | 2.9100 | 2.7900 | 2.8300 | 2.8300 | 517,617 |
| May 22, 2023 | 2.9400 | 2.9600 | 2.8600 | 2.8800 | 2.8800 | 515,904 |
| May 19, 2023 | 3.0100 | 3.0400 | 2.9300 | 2.9400 | 2.9400 | 474,952 |
| May 18, 2023 | 3.0500 | 3.1300 | 2.9700 | 2.9900 | 2.9900 | 280,015 |
| May 17, 2023 | 2.9200 | 3.0400 | 2.9100 | 3.0300 | 3.0300 | 411,232 |
| May 16, 2023 | 2.8700 | 2.9800 | 2.8700 | 2.9500 | 2.9500 | 539,857 |
| May 15, 2023 | 2.9200 | 2.9600 | 2.8500 | 2.9100 | 2.9100 | 464,391 |
| May 12, 2023 | 2.9200 | 2.9800 | 2.9100 | 2.9500 | 2.9500 | 243,711 |
| May 11, 2023 | 2.9300 | 3.0300 | 2.9200 | 2.9500 | 2.9500 | 353,915 |
| May 10, 2023 | 3.0300 | 3.0600 | 2.8900 | 2.9500 | 2.9500 | 1,699,804 |
| May 9, 2023 | 3.0400 | 3.1000 | 3.0300 | 3.0700 | 3.0700 | 446,852 |
| May 8, 2023 | 3.1300 | 3.1550 | 3.0500 | 3.0700 | 3.0700 | 374,526 |
| May 5, 2023 | 3.1500 | 3.1600 | 3.0900 | 3.1300 | 3.1300 | 261,875 |
| May 4, 2023 | 3.1000 | 3.1850 | 3.1000 | 3.1600 | 3.1600 | 270,436 |
| May 3, 2023 | 3.1500 | 3.1950 | 3.0800 | 3.1300 | 3.1300 | 340,018 |
| May 2, 2023 | 3.3700 | 3.3700 | 3.1600 | 3.2000 | 3.2000 | 674,877 |
| May 1, 2023 | 3.3100 | 3.4100 | 3.3100 | 3.3300 | 3.3300 | 258,602 |
| Apr 28, 2023 | 3.3700 | 3.4450 | 3.3050 | 3.3100 | 3.3100 | 318,661 |
| Apr 27, 2023 | 3.3000 | 3.3700 | 3.2900 | 3.3500 | 3.3500 | 142,830 |
| Apr 26, 2023 | 3.3500 | 3.4000 | 3.2600 | 3.2700 | 3.2700 | 332,955 |
Related Tickers
SLC.AX Superloop Limited
1.3300
-1.12%
CNU.AX Chorus Limited
6.50
-2.99%
HTA.AX Hutchison Telecommunications (Australia) Limited
0.0290
+3.57%
SPK.AX Spark New Zealand Limited
4.2500
-1.62%
TUA.AX Tuas Limited
3.8400
-2.04%
VN8.AX Vonex Limited
0.0140
+16.67%
TPG.AX TPG Telecom Limited
4.1400
-1.90%
SWP.AX Swoop Holdings Limited
0.2050
-2.38%
5GG.AX Pentanet Limited
0.0510
-1.92%
MAQ.AX Macquarie Technology Group Limited
80.00
-1.54%