Comparing Back to the side-by-side chart ↗
Aussie Broadband Ltd（ABB.AU）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.05 | 4.09 | 4.00 | 4.06 | -0.73% | 1,057,021 |
| 2026-10-15 | 4.07 | 4.10 | 4.00 | 4.09 | +0.49% | 1,307,669 |
| 2026-10-14 | 4.03 | 4.12 | 4.01 | 4.07 | +0.49% | 1,709,908 |
| 2026-10-13 | 4.10 | 4.10 | 4.02 | 4.05 | -0.49% | 1,327,335 |
| 2026-10-12 | 4.16 | 4.16 | 4.07 | 4.07 | -1.93% | 772,014 |
| 2026-10-09 | 4.16 | 4.17 | 4.10 | 4.15 | +0.48% | 1,023,294 |
| 2026-10-08 | 4.06 | 4.15 | 4.05 | 4.13 | -0.24% | 847,827 |
| 2026-10-07 | 4.17 | 4.17 | 4.09 | 4.14 | -0.48% | 1,135,031 |
| 2026-10-06 | 4.15 | 4.20 | 4.13 | 4.16 | -0.72% | 1,225,766 |
| 2026-10-05 | 4.21 | 4.28 | 4.18 | 4.19 | -0.48% | 472,463 |
| 2026-10-02 | 4.15 | 4.22 | 4.15 | 4.21 | +1.45% | 743,275 |
| 2026-10-01 | 4.20 | 4.24 | 4.14 | 4.15 | -3.26% | 1,311,741 |
| 2026-09-30 | 4.25 | 4.35 | 4.25 | 4.29 | +0.70% | 1,273,963 |
| 2026-09-29 | 4.15 | 4.26 | 4.13 | 4.26 | +2.40% | 1,818,617 |
| 2026-09-28 | 4.20 | 4.25 | 4.16 | 4.16 | -0.95% | 1,152,182 |
| 2026-09-25 | 4.29 | 4.29 | 4.18 | 4.20 | +0.00% | 1,612,967 |
| 2026-09-24 | 4.17 | 4.23 | 4.12 | 4.20 | +0.72% | 800,011 |
| 2026-09-23 | 4.25 | 4.26 | 4.16 | 4.17 | -1.88% | 1,067,283 |
| 2026-09-22 | 4.21 | 4.28 | 4.19 | 4.25 | +0.95% | 1,400,350 |
| 2026-09-21 | 4.20 | 4.22 | 4.14 | 4.21 | -0.71% | 1,421,399 |
| 2026-09-18 | 4.18 | 4.24 | 4.13 | 4.24 | +2.66% | 3,188,198 |
| 2026-09-17 | 4.22 | 4.22 | 4.11 | 4.13 | -0.24% | 1,458,298 |
| 2026-09-16 | 4.11 | 4.19 | 4.08 | 4.14 | +2.22% | 2,113,394 |
| 2026-09-15 | 4.02 | 4.11 | 3.99 | 4.05 | +2.02% | 2,070,434 |
| 2026-09-14 | 4.04 | 4.05 | 3.97 | 3.97 | -0.75% | 696,734 |
| 2026-09-11 | 4.06 | 4.10 | 3.98 | 4.00 | -2.44% | 612,198 |
| 2026-09-10 | 4.15 | 4.18 | 4.07 | 4.10 | -0.97% | 1,641,747 |
| 2026-09-09 | 4.12 | 4.20 | 4.11 | 4.14 | +0.24% | 944,136 |
| 2026-09-08 | 4.17 | 4.22 | 4.13 | 4.13 | -0.24% | 1,109,738 |
| 2026-09-07 | 4.20 | 4.22 | 4.14 | 4.14 | -0.24% | 1,014,957 |
| 2026-09-04 | 4.10 | 4.16 | 4.08 | 4.15 | +0.24% | 801,373 |
| 2026-09-03 | 4.22 | 4.22 | 4.13 | 4.14 | -1.19% | 795,360 |
| 2026-09-02 | 4.30 | 4.30 | 4.19 | 4.19 | -2.10% | 660,757 |
| 2026-09-01 | 4.30 | 4.30 | 4.19 | 4.28 | -0.93% | 1,580,857 |
| 2026-08-31 | 4.35 | 4.38 | 4.31 | 4.32 | -0.92% | 1,574,720 |
| 2026-08-28 | 4.40 | 4.46 | 4.34 | 4.36 | -1.58% | 872,660 |
| 2026-08-27 | 4.60 | 4.60 | 4.40 | 4.43 | -3.70% | 1,632,962 |
| 2026-08-26 | 4.67 | 4.67 | 4.51 | 4.60 | -1.92% | 1,433,042 |
| 2026-08-25 | 4.83 | 4.92 | 4.67 | 4.69 | -0.64% | 3,999,586 |
| 2026-08-24 | 5.07 | 5.08 | 4.51 | 4.72 | -6.53% | 3,147,240 |
| 2026-08-21 | 5.06 | 5.13 | 5.01 | 5.05 | -0.20% | 1,029,087 |
| 2026-08-20 | 5.02 | 5.09 | 4.91 | 5.06 | +0.60% | 794,219 |
| 2026-08-19 | 5.00 | 5.05 | 4.92 | 5.03 | +2.24% | 641,944 |
| 2026-08-18 | 4.85 | 4.95 | 4.84 | 4.92 | -1.20% | 538,362 |
| 2026-08-17 | 5.00 | 5.07 | 4.95 | 4.98 | -0.20% | 1,093,195 |
| 2026-08-14 | 4.95 | 5.02 | 4.92 | 4.99 | +2.25% | 1,109,114 |
| 2026-08-13 | 4.96 | 4.98 | 4.83 | 4.88 | -1.61% | 362,441 |
| 2026-08-12 | 4.83 | 5.05 | 4.83 | 4.96 | +0.40% | 310,804 |
| 2026-08-11 | 4.83 | 4.97 | 4.82 | 4.94 | +1.23% | 266,751 |
| 2026-08-10 | 4.84 | 4.93 | 4.76 | 4.88 | -0.41% | 786,726 |
| 2026-08-07 | 4.96 | 5.05 | 4.87 | 4.90 | -0.81% | 479,920 |
| 2026-08-06 | 4.95 | 5.10 | 4.92 | 4.94 | -2.37% | 1,104,752 |
| 2026-08-05 | 4.98 | 5.11 | 4.92 | 5.06 | +2.22% | 639,466 |
| 2026-08-04 | 4.82 | 5.04 | 4.80 | 4.95 | +3.34% | 789,751 |
| 2026-08-03 | 4.79 | 4.79 | 4.71 | 4.79 | +0.42% | 387,284 |
| 2026-07-31 | 4.86 | 4.86 | 4.75 | 4.77 | -0.42% | 417,109 |
| 2026-07-30 | 4.77 | 4.83 | 4.72 | 4.79 | -0.42% | 447,051 |
| 2026-07-29 | 4.91 | 4.91 | 4.77 | 4.81 | +1.26% | 667,991 |
| 2026-07-28 | 4.60 | 4.77 | 4.60 | 4.75 | +2.15% | 531,127 |
| 2026-07-27 | 4.65 | 4.68 | 4.59 | 4.65 | +1.31% | 665,997 |
| 2026-07-24 | 4.77 | 4.77 | 4.58 | 4.59 | -2.96% | 597,032 |
| 2026-07-23 | 4.83 | 4.90 | 4.70 | 4.73 | -1.25% | 956,952 |
| 2026-07-22 | 4.74 | 4.83 | 4.68 | 4.79 | +2.13% | 799,720 |
| 2026-07-21 | 4.75 | 4.77 | 4.67 | 4.69 | -1.47% | 344,352 |
| 2026-07-20 | 4.75 | 4.79 | 4.72 | 4.76 | +0.21% | 395,439 |
| 2026-07-17 | 4.86 | 4.86 | 4.71 | 4.75 | -1.04% | 460,023 |
| 2026-07-16 | 4.89 | 4.90 | 4.74 | 4.80 | -2.04% | 796,531 |
| 2026-07-15 | 4.80 | 4.94 | 4.74 | 4.90 | +4.26% | 1,365,230 |
| 2026-07-14 | 4.68 | 4.77 | 4.66 | 4.70 | +0.21% | 930,255 |
| 2026-07-13 | 4.69 | 4.70 | 4.64 | 4.69 | +0.00% | 673,613 |
| 2026-07-10 | 4.74 | 4.74 | 4.58 | 4.69 | +0.64% | 754,216 |
| 2026-07-09 | 4.66 | 4.73 | 4.61 | 4.66 | +0.00% | 1,276,331 |
| 2026-07-08 | 4.74 | 4.75 | 4.52 | 4.66 | -1.89% | 1,444,715 |
| 2026-07-07 | 4.65 | 4.80 | 4.65 | 4.75 | +0.00% | 1,265,782 |
| 2026-07-06 | 4.75 | 4.76 | 4.69 | 4.75 | +0.42% | 395,589 |
| 2026-07-03 | 4.79 | 4.79 | 4.68 | 4.73 | -0.84% | 768,361 |
| 2026-07-02 | 4.87 | 4.87 | 4.73 | 4.77 | -2.45% | 1,043,794 |
| 2026-07-01 | 4.93 | 4.93 | 4.81 | 4.89 | -0.81% | 907,600 |
| 2026-06-30 | 4.95 | 4.95 | 4.89 | 4.93 | +0.41% | 469,819 |
| 2026-06-29 | 4.95 | 4.96 | 4.86 | 4.91 | +0.20% | 547,588 |
| 2026-06-26 | 4.88 | 4.96 | 4.85 | 4.90 | -0.41% | 1,301,422 |
| 2026-06-25 | 4.98 | 5.02 | 4.85 | 4.92 | -1.20% | 613,081 |
| 2026-06-24 | 5.17 | 5.17 | 4.95 | 4.98 | -1.58% | 1,260,539 |
| 2026-06-23 | 5.20 | 5.22 | 5.02 | 5.06 | -1.36% | 1,578,267 |
| 2026-06-22 | 5.22 | 5.30 | 5.13 | 5.13 | -1.35% | 1,526,457 |
| 2026-06-19 | 5.15 | 5.22 | 5.12 | 5.20 | +0.39% | 1,211,113 |
| 2026-06-18 | 5.23 | 5.28 | 5.16 | 5.18 | -1.52% | 1,102,448 |
| 2026-06-17 | 5.22 | 5.30 | 5.17 | 5.26 | +1.15% | 677,118 |
| 2026-06-16 | 5.16 | 5.22 | 5.04 | 5.20 | -1.33% | 1,337,929 |
| 2026-06-15 | 5.54 | 5.55 | 5.23 | 5.27 | -5.39% | 3,033,398 |
| 2026-06-12 | 5.76 | 5.76 | 5.57 | 5.57 | -2.11% | 1,376,075 |
| 2026-06-11 | 5.73 | 5.80 | 5.67 | 5.69 | -1.22% | 776,042 |
| 2026-06-10 | 5.65 | 5.77 | 5.60 | 5.76 | +0.52% | 579,625 |
| 2026-06-09 | 5.66 | 5.74 | 5.62 | 5.73 | +1.60% | 2,494,412 |
| 2026-06-05 | 5.66 | 5.72 | 5.57 | 5.64 | -0.35% | 678,107 |
| 2026-06-04 | 5.64 | 5.77 | 5.52 | 5.66 | -1.05% | 1,074,303 |
| 2026-06-03 | 5.62 | 5.75 | 5.54 | 5.72 | +3.44% | 1,359,948 |
| 2026-06-02 | 5.63 | 5.63 | 5.45 | 5.53 | -1.95% | 771,959 |
| 2026-06-01 | 5.39 | 5.65 | 5.33 | 5.64 | +5.03% | 4,893,612 |
| 2026-05-29 | 5.41 | 5.41 | 5.26 | 5.37 | +0.00% | 1,518,131 |
| 2026-05-28 | 5.38 | 5.42 | 5.29 | 5.37 | -0.56% | 1,342,971 |
| 2026-05-27 | 5.40 | 5.45 | 5.30 | 5.40 | +0.75% | 2,532,736 |
| 2026-05-26 | 5.22 | 5.37 | 5.15 | 5.36 | +3.08% | 1,506,367 |
| 2026-05-25 | 5.30 | 5.32 | 5.19 | 5.20 | -2.07% | 512,614 |
| 2026-05-22 | 5.35 | 5.37 | 5.25 | 5.31 | -0.19% | 423,978 |
| 2026-05-21 | 5.30 | 5.34 | 5.19 | 5.32 | +1.14% | 886,098 |
| 2026-05-20 | 5.38 | 5.45 | 5.19 | 5.26 | -2.41% | 851,058 |
| 2026-05-19 | 5.36 | 5.41 | 5.31 | 5.39 | +2.47% | 680,511 |
| 2026-05-18 | 5.40 | 5.42 | 5.23 | 5.26 | -2.41% | 676,000 |
| 2026-05-15 | 5.39 | 5.45 | 5.33 | 5.39 | +1.89% | 626,830 |
| 2026-05-14 | 5.29 | 5.31 | 5.19 | 5.29 | -0.19% | 668,012 |
| 2026-05-13 | 5.25 | 5.31 | 5.16 | 5.30 | +0.19% | 478,942 |
| 2026-05-12 | 5.26 | 5.32 | 5.15 | 5.29 | +0.19% | 555,166 |
| 2026-05-11 | 5.21 | 5.32 | 5.21 | 5.28 | +0.38% | 501,097 |
| 2026-05-08 | 5.15 | 5.29 | 5.15 | 5.26 | -0.57% | 424,951 |
| 2026-05-07 | 5.21 | 5.31 | 5.17 | 5.29 | +0.57% | 599,423 |
| 2026-05-06 | 5.25 | 5.30 | 5.23 | 5.26 | +0.57% | 369,361 |
| 2026-05-05 | 5.11 | 5.31 | 5.11 | 5.23 | +0.00% | 679,756 |
| 2026-05-04 | 5.30 | 5.33 | 5.20 | 5.23 | -1.51% | 390,305 |
| 2026-05-01 | 5.39 | 5.41 | 5.25 | 5.31 | -0.19% | 554,949 |
| 2026-04-30 | 5.31 | 5.34 | 5.23 | 5.32 | +0.19% | 537,683 |
| 2026-04-29 | 5.25 | 5.36 | 5.24 | 5.31 | +0.57% | 319,747 |
| 2026-04-28 | 5.35 | 5.37 | 5.25 | 5.28 | -1.49% | 774,311 |
| 2026-04-27 | 5.33 | 5.42 | 5.29 | 5.36 | -0.74% | 486,685 |
| 2026-04-24 | 5.50 | 5.50 | 5.38 | 5.40 | -0.37% | 440,352 |
| 2026-04-23 | 5.35 | 5.49 | 5.34 | 5.42 | -0.55% | 742,158 |
| 2026-04-22 | 5.42 | 5.49 | 5.37 | 5.45 | +0.55% | 533,156 |
| 2026-04-21 | 5.49 | 5.49 | 5.35 | 5.42 | -0.37% | 518,170 |
| 2026-04-20 | 5.35 | 5.52 | 5.35 | 5.44 | +1.87% | 905,854 |
| 2026-04-17 | 5.20 | 5.34 | 5.18 | 5.34 | +3.09% | 526,425 |
| 2026-04-16 | 5.19 | 5.19 | 5.04 | 5.18 | +1.37% | 356,121 |
| 2026-04-15 | 5.15 | 5.21 | 5.10 | 5.11 | +0.59% | 401,040 |
| 2026-04-14 | 5.06 | 5.11 | 5.02 | 5.08 | +1.80% | 430,169 |
| 2026-04-13 | 5.03 | 5.05 | 4.94 | 4.99 | -1.38% | 420,248 |
| 2026-04-10 | 4.97 | 5.13 | 4.93 | 5.06 | +0.60% | 672,079 |
| 2026-04-09 | 5.11 | 5.14 | 5.01 | 5.03 | -0.79% | 935,039 |
| 2026-04-08 | 5.00 | 5.09 | 4.95 | 5.07 | +2.22% | 5,722,083 |
| 2026-04-07 | 5.00 | 5.10 | 4.91 | 4.96 | +2.90% | 670,862 |
| 2026-04-02 | 5.00 | 5.01 | 4.81 | 4.82 | -3.21% | 535,803 |
| 2026-04-01 | 4.76 | 5.04 | 4.76 | 4.98 | +4.18% | 838,127 |
| 2026-03-31 | 4.66 | 4.81 | 4.64 | 4.78 | +2.80% | 655,171 |
| 2026-03-30 | 4.70 | 4.70 | 4.55 | 4.65 | -1.90% | 1,284,619 |
| 2026-03-27 | 4.76 | 4.81 | 4.74 | 4.74 | -1.25% | 494,611 |
| 2026-03-26 | 4.89 | 4.91 | 4.78 | 4.80 | -2.24% | 395,006 |
| 2026-03-25 | 4.86 | 4.97 | 4.83 | 4.91 | +1.87% | 480,373 |
| 2026-03-24 | 4.90 | 4.95 | 4.79 | 4.82 | +1.26% | 831,435 |
| 2026-03-23 | 4.64 | 4.77 | 4.59 | 4.76 | +0.63% | 421,247 |
| 2026-03-20 | 4.75 | 4.81 | 4.72 | 4.73 | -1.05% | 1,224,323 |
| 2026-03-19 | 4.81 | 4.82 | 4.76 | 4.78 | -1.44% | 448,185 |
| 2026-03-18 | 4.75 | 4.86 | 4.74 | 4.85 | +2.54% | 517,567 |
| 2026-03-17 | 4.70 | 4.78 | 4.68 | 4.73 | -0.63% | 520,821 |
| 2026-03-16 | 4.78 | 4.86 | 4.70 | 4.76 | -0.63% | 365,438 |
| 2026-03-13 | 4.81 | 4.82 | 4.73 | 4.79 | -0.62% | 514,284 |
| 2026-03-12 | 4.86 | 4.92 | 4.70 | 4.82 | -2.23% | 834,388 |
| 2026-03-11 | 4.94 | 5.00 | 4.83 | 4.93 | -0.20% | 702,362 |
| 2026-03-10 | 5.08 | 5.08 | 4.85 | 4.94 | +1.86% | 747,959 |
| 2026-03-09 | 4.68 | 4.90 | 4.65 | 4.85 | -2.41% | 1,613,593 |
| 2026-03-06 | 4.85 | 5.08 | 4.78 | 4.97 | +0.61% | 1,040,210 |
| 2026-03-05 | 4.96 | 5.01 | 4.93 | 4.94 | +0.61% | 718,726 |
| 2026-03-04 | 4.85 | 4.93 | 4.82 | 4.91 | -0.20% | 1,136,608 |
| 2026-03-03 | 4.96 | 4.98 | 4.86 | 4.92 | -1.40% | 1,095,471 |
| 2026-03-02 | 5.03 | 5.05 | 4.93 | 4.99 | -1.77% | 418,150 |
| 2026-02-27 | 5.15 | 5.15 | 4.98 | 5.08 | -0.59% | 1,245,227 |
| 2026-02-26 | 5.17 | 5.20 | 5.08 | 5.11 | +0.39% | 896,057 |
| 2026-02-25 | 5.10 | 5.17 | 4.98 | 5.09 | -0.39% | 1,361,025 |
| 2026-02-24 | 5.01 | 5.25 | 5.00 | 5.11 | +0.39% | 644,789 |
| 2026-02-23 | 5.15 | 5.41 | 5.02 | 5.09 | -2.68% | 1,323,682 |
| 2026-02-20 | 5.17 | 5.25 | 5.14 | 5.23 | -0.19% | 459,758 |
| 2026-02-19 | 5.22 | 5.26 | 5.16 | 5.24 | +1.35% | 889,414 |
| 2026-02-18 | 5.00 | 5.22 | 4.99 | 5.17 | +4.44% | 1,439,161 |
| 2026-02-17 | 4.89 | 4.99 | 4.85 | 4.95 | +1.23% | 450,679 |
| 2026-02-16 | 4.81 | 4.92 | 4.76 | 4.89 | -0.20% | 1,213,322 |
| 2026-02-13 | 5.00 | 5.05 | 4.81 | 4.90 | -3.16% | 815,177 |
| 2026-02-12 | 5.20 | 5.36 | 4.96 | 5.06 | -2.69% | 1,903,643 |
| 2026-02-11 | 5.10 | 5.43 | 5.00 | 5.20 | +14.79% | 4,675,222 |
| 2026-02-10 | 4.45 | 4.55 | 4.39 | 4.53 | +4.14% | 782,774 |
| 2026-02-09 | 4.40 | 4.43 | 4.29 | 4.35 | -0.23% | 2,830,177 |
| 2026-02-06 | 4.30 | 4.40 | 4.25 | 4.36 | +0.23% | 1,195,749 |
| 2026-02-05 | 4.34 | 4.42 | 4.33 | 4.35 | +0.00% | 1,844,057 |
| 2026-02-04 | 4.44 | 4.44 | 4.31 | 4.35 | -2.25% | 3,064,956 |
| 2026-02-03 | 4.58 | 4.58 | 4.45 | 4.45 | -1.11% | 2,368,613 |
| 2026-02-02 | 4.50 | 4.58 | 4.46 | 4.50 | -0.44% | 644,588 |
| 2026-01-30 | 4.60 | 4.63 | 4.52 | 4.52 | -1.74% | 509,389 |
| 2026-01-29 | 4.61 | 4.64 | 4.55 | 4.60 | -1.08% | 533,725 |
| 2026-01-28 | 4.69 | 4.70 | 4.58 | 4.65 | -0.21% | 820,424 |
| 2026-01-27 | 4.66 | 4.68 | 4.59 | 4.66 | -0.64% | 1,330,104 |
| 2026-01-23 | 4.76 | 4.77 | 4.68 | 4.69 | -2.29% | 654,474 |
| 2026-01-22 | 4.78 | 4.86 | 4.71 | 4.80 | +1.69% | 1,305,876 |
| 2026-01-21 | 4.75 | 4.81 | 4.66 | 4.72 | -1.46% | 1,799,482 |
| 2026-01-20 | 4.66 | 4.81 | 4.66 | 4.79 | +1.48% | 895,758 |
| 2026-01-19 | 4.72 | 4.77 | 4.69 | 4.72 | -0.63% | 773,164 |
| 2026-01-16 | 4.69 | 4.79 | 4.60 | 4.75 | +1.06% | 892,317 |
| 2026-01-15 | 4.91 | 4.91 | 4.59 | 4.70 | -4.28% | 1,807,192 |
| 2026-01-14 | 4.90 | 4.95 | 4.86 | 4.91 | -0.20% | 941,032 |
| 2026-01-13 | 4.98 | 5.01 | 4.92 | 4.92 | -1.01% | 451,287 |
| 2026-01-12 | 4.95 | 5.00 | 4.93 | 4.97 | +0.40% | 256,344 |
| 2026-01-09 | 5.05 | 5.05 | 4.92 | 4.95 | -1.20% | 712,576 |
| 2026-01-08 | 4.92 | 5.02 | 4.90 | 5.01 | +1.83% | 616,667 |
| 2026-01-07 | 4.82 | 4.96 | 4.82 | 4.92 | +1.03% | 606,055 |
| 2026-01-06 | 4.95 | 4.95 | 4.84 | 4.87 | -0.61% | 495,271 |
| 2026-01-05 | 5.00 | 5.03 | 4.90 | 4.90 | -2.00% | 659,702 |
| 2026-01-02 | 5.04 | 5.06 | 4.99 | 5.00 | -0.79% | 340,770 |
| 2025-12-31 | 4.98 | 5.05 | 4.98 | 5.04 | +0.40% | 235,083 |
| 2025-12-30 | 5.03 | 5.06 | 4.99 | 5.02 | -0.79% | 514,976 |
| 2025-12-29 | 5.01 | 5.10 | 4.99 | 5.06 | +0.80% | 568,242 |
| 2025-12-24 | 5.07 | 5.07 | 4.97 | 5.02 | -0.40% | 211,284 |
| 2025-12-23 | 5.06 | 5.06 | 4.95 | 5.04 | -0.59% | 689,778 |
| 2025-12-22 | 4.86 | 5.07 | 4.86 | 5.07 | +5.85% | 1,390,803 |
| 2025-12-19 | 4.95 | 4.98 | 4.71 | 4.79 | -1.44% | 9,672,583 |
| 2025-12-18 | 4.91 | 4.91 | 4.83 | 4.86 | -0.82% | 681,181 |
| 2025-12-17 | 4.85 | 4.96 | 4.85 | 4.90 | +0.20% | 812,031 |
| 2025-12-16 | 4.91 | 4.96 | 4.86 | 4.89 | -2.00% | 801,935 |
| 2025-12-15 | 5.00 | 5.05 | 4.96 | 4.99 | -0.60% | 768,000 |
| 2025-12-12 | 5.04 | 5.14 | 5.02 | 5.02 | -1.18% | 626,138 |
| 2025-12-11 | 5.05 | 5.15 | 5.03 | 5.08 | +0.59% | 714,691 |
| 2025-12-10 | 5.07 | 5.07 | 5.01 | 5.05 | -0.20% | 735,434 |
| 2025-12-09 | 5.05 | 5.08 | 5.00 | 5.06 | -0.59% | 1,191,403 |
| 2025-12-08 | 5.06 | 5.34 | 5.06 | 5.09 | +0.00% | 1,397,277 |
| 2025-12-05 | 5.15 | 5.18 | 5.06 | 5.09 | +0.00% | 667,263 |
| 2025-12-04 | 5.21 | 5.21 | 5.08 | 5.09 | -0.78% | 698,735 |
| 2025-12-03 | 5.18 | 5.26 | 5.12 | 5.13 | -1.72% | 928,581 |
| 2025-12-02 | 5.15 | 5.26 | 5.15 | 5.22 | +0.58% | 463,011 |
| 2025-12-01 | 5.30 | 5.31 | 5.16 | 5.19 | -2.44% | 456,622 |
| 2025-11-28 | 5.42 | 5.42 | 5.30 | 5.32 | -1.30% | 490,308 |
| 2025-11-27 | 5.35 | 5.41 | 5.27 | 5.39 | +2.67% | 1,681,642 |
| 2025-11-26 | 5.15 | 5.31 | 5.15 | 5.25 | +2.14% | 1,249,893 |
| 2025-11-25 | 5.05 | 5.16 | 5.02 | 5.14 | +2.80% | 586,043 |
| 2025-11-24 | 4.93 | 5.07 | 4.91 | 5.00 | +1.01% | 1,494,337 |
| 2025-11-21 | 4.95 | 5.01 | 4.88 | 4.95 | -2.56% | 539,393 |
| 2025-11-20 | 5.02 | 5.14 | 5.02 | 5.08 | +1.80% | 1,147,739 |
| 2025-11-19 | 5.07 | 5.16 | 4.92 | 4.99 | -2.92% | 2,450,259 |
| 2025-11-18 | 5.45 | 5.49 | 4.92 | 5.14 | -6.72% | 2,778,204 |
| 2025-11-17 | 5.40 | 5.51 | 5.40 | 5.51 | +1.47% | 488,113 |
| 2025-11-14 | 5.50 | 5.50 | 5.38 | 5.43 | -2.86% | 778,330 |
| 2025-11-13 | 5.79 | 5.79 | 5.55 | 5.59 | -3.29% | 1,106,879 |
| 2025-11-12 | 5.73 | 5.84 | 5.73 | 5.78 | +0.87% | 714,904 |
| 2025-11-11 | 5.69 | 5.79 | 5.69 | 5.73 | +0.53% | 816,670 |
| 2025-11-10 | 5.68 | 5.73 | 5.67 | 5.70 | +3.07% | 619,611 |
| 2025-11-07 | 5.63 | 5.71 | 5.52 | 5.53 | -4.33% | 1,106,277 |
| 2025-11-06 | 5.76 | 5.82 | 5.72 | 5.78 | +0.70% | 478,843 |
| 2025-11-05 | 5.85 | 5.85 | 5.69 | 5.74 | -1.71% | 582,786 |
| 2025-11-04 | 5.93 | 5.94 | 5.84 | 5.84 | -1.52% | 375,972 |
| 2025-11-03 | 5.94 | 5.96 | 5.90 | 5.93 | -0.34% | 337,505 |
| 2025-10-31 | 5.90 | 5.99 | 5.88 | 5.95 | +0.68% | 569,894 |
| 2025-10-30 | 5.85 | 5.96 | 5.84 | 5.91 | +1.20% | 642,330 |
| 2025-10-29 | 5.85 | 5.89 | 5.82 | 5.84 | +0.52% | 595,477 |
| 2025-10-28 | 5.92 | 5.95 | 5.81 | 5.81 | -1.86% | 995,402 |
| 2025-10-27 | 5.89 | 5.97 | 5.80 | 5.92 | +0.00% | 1,333,892 |
| 2025-10-24 | 6.04 | 6.04 | 5.89 | 5.92 | -1.33% | 432,757 |
| 2025-10-23 | 5.99 | 6.04 | 5.97 | 6.00 | -1.48% | 835,279 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+8.55%）。最弱月份：11月（-10.29%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Aussie Broadband Ltd（ABB.AU）最新收盘价是多少？
2026-10-16 收于 4.06，来自Closelook数据湖的每日价格记录。
ABB.AU 的52周最高价和最低价是多少？
过去52周最高 6.10、最低 3.97（截至 2026-10-16）。
Aussie Broadband Ltd 历史上最强和最弱的月份是哪个？
历史上，ABB.AU 最强的日历月份是2月（平均 +8.55%），最弱的是11月（平均 -10.29%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的455根日线计算。