Skip to main content

ARB IOT Group Limited - Ordinary Shares (NQ:ARBB)

4.370 +0.230 (+5.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 4.180 4.460 4.060 4.370 14,124 +0.24(+5.68%)
Aug 28, 2025 4.130 4.135 4.130 4.135 1,799 -0.11(-2.66%)
Aug 27, 2025 4.119 4.248 4.119 4.248 5,000 +0.14(+3.36%)
Aug 26, 2025 4.000 4.361 4.000 4.110 9,924 +0.09(+2.24%)
Aug 25, 2025 4.100 4.360 4.020 4.020 4,392 -0.14(-3.47%)
Aug 22, 2025 4.030 4.253 3.920 4.165 10,226 +0.04(+1.08%)
Aug 21, 2025 4.050 4.180 3.970 4.120 3,835 -0.06(-1.44%)
Aug 20, 2025 4.200 4.200 4.000 4.180 9,638 -0.14(-3.15%)
Aug 19, 2025 4.450 4.450 4.100 4.316 9,133 -0.04(-1.01%)
Aug 18, 2025 4.430 4.480 4.322 4.360 13,138 -0.26(-5.63%)
Aug 15, 2025 4.660 4.729 4.540 4.620 3,686 -0.05(-1.07%)
Aug 14, 2025 4.490 4.707 4.485 4.670 3,460 +0.21(+4.71%)
Aug 13, 2025 4.520 4.700 4.420 4.460 4,766 -0.14(-3.04%)
Aug 12, 2025 4.760 4.980 4.479 4.600 16,321 -0.20(-4.17%)
Aug 11, 2025 5.010 5.010 4.750 4.800 5,116 -0.21(-4.19%)
Aug 08, 2025 5.060 5.165 5.000 5.010 6,132 -0.00(-0.06%)
Aug 07, 2025 5.200 5.320 5.000 5.013 4,710 -0.20(-3.88%)
Aug 06, 2025 5.490 5.490 5.215 5.215 3,976 +0.11(+2.06%)
Aug 05, 2025 5.000 5.295 4.900 5.110 102,515 -0.21(-3.95%)
Aug 04, 2025 4.970 5.320 4.970 5.320 67,755 +0.32(+6.40%)
Aug 01, 2025 5.240 5.450 4.750 5.000 147,513 -0.27(-5.12%)
Jul 31, 2025 5.211 5.450 5.211 5.270 11,164 -0.00(-0.08%)
Jul 30, 2025 5.260 5.343 5.210 5.274 5,350 -0.12(-2.15%)
Jul 29, 2025 5.360 5.390 5.270 5.390 1,167 -0.09(-1.64%)
Jul 28, 2025 5.360 5.500 5.270 5.480 4,391 +0.23(+4.38%)
Jul 25, 2025 5.500 5.550 5.150 5.250 12,693 -0.07(-1.32%)
Jul 24, 2025 5.260 5.450 5.186 5.320 12,766 +0.05(+0.95%)
Jul 23, 2025 5.100 5.440 5.100 5.270 5,846 +0.09(+1.75%)
Jul 22, 2025 5.300 5.318 5.100 5.179 7,857 -0.13(-2.46%)
Jul 21, 2025 5.440 5.556 5.300 5.310 4,904 -0.19(-3.45%)
Jul 18, 2025 5.580 5.820 5.416 5.500 4,786 -0.08(-1.43%)
Jul 17, 2025 5.510 5.925 5.510 5.580 4,646 +0.08(+1.45%)
Jul 16, 2025 5.550 5.550 5.500 5.500 7,110 +0.00(+0.00%)
Jul 15, 2025 5.610 5.625 5.500 5.500 4,384 -0.11(-1.96%)
Jul 14, 2025 5.560 6.000 5.521 5.610 23,346 -0.04(-0.71%)
Jul 11, 2025 5.650 5.698 5.580 5.650 9,277 -0.08(-1.35%)
Jul 10, 2025 5.610 5.823 5.550 5.727 24,766 +0.12(+2.09%)
Jul 09, 2025 5.840 5.840 5.562 5.610 6,835 -0.14(-2.47%)
Jul 08, 2025 5.900 5.900 5.620 5.752 13,435 -0.27(-4.45%)
Jul 07, 2025 6.015 6.147 5.780 6.020 8,466 -0.04(-0.66%)
Jul 03, 2025 5.975 6.080 5.975 6.060 5,926 -0.14(-2.26%)
Jul 02, 2025 6.440 6.450 5.500 6.200 37,552 -0.25(-3.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.