ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ABB Aussie Broadband Limited

4.65
0.15 (3.33%)
Feb 26 2024 - Closed
Delayed by 20 minutes
Company Name Stock Ticker Symbol Market Type
Aussie Broadband Limited ABB Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.15 3.33% 4.65 02:50:01
Open Price Low Price High Price Close Price Prev Close
4.35 4.33 4.75 4.65 4.50
more quote information »

ABB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.934.753.744.193,041,8030.7218.32%
1 Month3.744.753.704.081,313,7010.9124.33%
3 Months3.784.753.6053.94863,9320.8723.02%
6 Months3.214.753.123.87951,5081.4444.86%
1 Year2.844.752.643.58730,8561.8163.73%
3 Years2.756.031.953.68872,8001.9069.09%
5 Years1.806.031.6953.54857,8942.85158.33%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 4.50 0.71 18.73% 3.96 4.62 3.955 8,146,614
Feb 22 2024 3.79 -0.02 -0.52% 3.81 3.88 3.77 1,075,975
Feb 21 2024 3.81 -0.05 -1.30% 3.82 3.87 3.74 3,515,835
Feb 20 2024 3.86 -0.03 -0.77% 3.84 3.925 3.79 944,523
Feb 19 2024 3.89 -0.02 -0.51% 3.93 3.96 3.865 1,526,067
Feb 16 2024 3.91 -0.04 -1.01% 3.96 4.01 3.90 942,374
Feb 15 2024 3.95 0.03 0.77% 3.91 4.00 3.91 836,142
Feb 14 2024 3.92 -0.04 -1.01% 3.90 3.975 3.84 1,269,530
Feb 13 2024 3.96 -0.04 -1.00% 3.97 4.03 3.93 581,689
Feb 12 2024 4.00 -0.03 -0.74% 4.02 4.08 3.975 464,825
Feb 09 2024 4.03 -0.06 -1.47% 4.07 4.09 3.97 711,954
Feb 08 2024 4.09 0.09 2.25% 4.05 4.21 4.005 1,403,897
Feb 07 2024 4.00 0.12 3.09% 3.87 4.04 3.87 1,553,621
Feb 06 2024 3.88 0.02 0.52% 3.82 3.88 3.81 591,714
Feb 05 2024 3.86 0.05 1.31% 3.80 3.87 3.78 341,462
Feb 02 2024 3.81 0.00 0.00% 3.82 3.845 3.77 584,479
Feb 01 2024 3.81 -0.04 -1.04% 3.85 3.85 3.72 380,748
Jan 31 2024 3.85 0.10 2.67% 3.74 3.86 3.70 511,988
Jan 30 2024 3.75 0.01 0.27% 3.74 3.86 3.74 431,395
Jan 29 2024 3.74 0.01 0.27% 3.74 3.795 3.72 459,181
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock