ARB IOT Group Limited (ARBB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.8200 | 0.8200 | 0.8001 | 0.8020 | 0.8020 | 22,238 |
| 22 May 2024 | 0.8000 | 0.8450 | 0.8000 | 0.8210 | 0.8210 | 95,300 |
| 21 May 2024 | 0.8800 | 0.8840 | 0.8000 | 0.8120 | 0.8120 | 107,100 |
| 20 May 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8840 | 0.8840 | 79,700 |
| 17 May 2024 | 0.8300 | 0.8800 | 0.8200 | 0.8460 | 0.8460 | 83,200 |
| 16 May 2024 | 0.8800 | 0.8900 | 0.8400 | 0.8450 | 0.8450 | 79,400 |
| 15 May 2024 | 0.8800 | 0.9000 | 0.8700 | 0.8890 | 0.8890 | 67,700 |
| 14 May 2024 | 0.9100 | 0.9480 | 0.8980 | 0.9100 | 0.9100 | 68,200 |
| 13 May 2024 | 0.9140 | 0.9420 | 0.9100 | 0.9150 | 0.9150 | 65,400 |
| 10 May 2024 | 0.9800 | 0.9800 | 0.8700 | 0.9450 | 0.9450 | 57,400 |
| 09 May 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 29,900 |
| 08 May 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 12,200 |
| 07 May 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 21,400 |
| 06 May 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 44,400 |
| 03 May 2024 | 1.0400 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 37,500 |
| 02 May 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 49,400 |
| 01 May 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 20,400 |
| 30 Apr 2024 | 1.0200 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 70,300 |
| 29 Apr 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 28,600 |
| 26 Apr 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 57,200 |
| 25 Apr 2024 | 1.0800 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 94,400 |
| 24 Apr 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 60,400 |
| 23 Apr 2024 | 1.2600 | 1.2600 | 1.0300 | 1.1400 | 1.1400 | 154,300 |
| 22 Apr 2024 | 1.2600 | 1.3000 | 1.1700 | 1.2900 | 1.2900 | 124,100 |
| 19 Apr 2024 | 0.9500 | 1.3300 | 0.9160 | 1.1800 | 1.1800 | 325,900 |
| 18 Apr 2024 | 0.9200 | 1.0000 | 0.9080 | 0.9600 | 0.9600 | 49,500 |
| 17 Apr 2024 | 0.9500 | 1.0000 | 0.8620 | 0.9600 | 0.9600 | 101,000 |
| 16 Apr 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 103,300 |
| 15 Apr 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 112,300 |
| 12 Apr 2024 | 1.0600 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 36,400 |
| 11 Apr 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1150 | 1.1150 | 20,300 |
| 10 Apr 2024 | 1.1200 | 1.1400 | 1.0950 | 1.1200 | 1.1200 | 18,300 |
| 09 Apr 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 43,000 |
| 08 Apr 2024 | 1.2000 | 1.2510 | 1.1200 | 1.1600 | 1.1600 | 54,200 |
| 05 Apr 2024 | 1.3000 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 64,100 |
| 04 Apr 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 24,600 |
| 03 Apr 2024 | 1.3000 | 1.4000 | 1.2700 | 1.3300 | 1.3300 | 88,500 |
| 02 Apr 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 18,900 |
| 01 Apr 2024 | 1.4500 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 31,100 |
| 28 Mar 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 28,500 |
| 27 Mar 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 9,100 |
| 26 Mar 2024 | 1.3200 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 27,600 |
| 25 Mar 2024 | 1.3300 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 39,200 |
| 22 Mar 2024 | 1.3700 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 33,800 |
| 21 Mar 2024 | 1.3600 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 16,900 |
| 20 Mar 2024 | 1.2800 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 30,600 |
| 19 Mar 2024 | 1.3700 | 1.3700 | 1.2550 | 1.2900 | 1.2900 | 25,000 |
| 18 Mar 2024 | 1.3400 | 1.4500 | 1.3400 | 1.3890 | 1.3890 | 24,600 |
| 15 Mar 2024 | 1.4200 | 1.4500 | 1.3300 | 1.3800 | 1.3800 | 52,600 |
| 14 Mar 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4600 | 1.4600 | 35,800 |
| 13 Mar 2024 | 1.5400 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 37,200 |
| 12 Mar 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 42,100 |
| 11 Mar 2024 | 1.5700 | 1.6500 | 1.5200 | 1.5300 | 1.5300 | 32,600 |
| 08 Mar 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 21,600 |
| 07 Mar 2024 | 1.5900 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 59,200 |
| 06 Mar 2024 | 1.5600 | 1.6000 | 1.5020 | 1.5850 | 1.5850 | 40,700 |
| 05 Mar 2024 | 1.6300 | 1.6360 | 1.4200 | 1.5500 | 1.5500 | 41,100 |
| 04 Mar 2024 | 1.6500 | 1.6500 | 1.5100 | 1.6000 | 1.6000 | 29,600 |
| 01 Mar 2024 | 1.6000 | 1.6800 | 1.5310 | 1.5900 | 1.5900 | 99,500 |
| 29 Feb 2024 | 1.5300 | 1.6500 | 1.4500 | 1.5400 | 1.5400 | 99,400 |
| 28 Feb 2024 | 1.7500 | 1.7500 | 1.5100 | 1.5300 | 1.5300 | 53,100 |
| 27 Feb 2024 | 1.6670 | 1.7500 | 1.5900 | 1.6000 | 1.6000 | 106,900 |
| 26 Feb 2024 | 1.5900 | 1.7600 | 1.5520 | 1.6200 | 1.6200 | 85,900 |
| 23 Feb 2024 | 1.7000 | 1.7100 | 1.5600 | 1.6400 | 1.6400 | 50,000 |
| 22 Feb 2024 | 1.8000 | 1.9070 | 1.6400 | 1.6400 | 1.6400 | 69,400 |
| 21 Feb 2024 | 2.0000 | 2.0700 | 1.9000 | 1.9000 | 1.9000 | 68,600 |
| 20 Feb 2024 | 2.2900 | 2.3800 | 2.0100 | 2.0600 | 2.0600 | 138,700 |
| 16 Feb 2024 | 2.1100 | 2.8000 | 2.0800 | 2.5200 | 2.5200 | 327,600 |
| 15 Feb 2024 | 2.2800 | 2.3400 | 1.8100 | 2.3200 | 2.3200 | 366,900 |
| 14 Feb 2024 | 2.1600 | 2.6300 | 2.1600 | 2.3300 | 2.3300 | 865,800 |
| 13 Feb 2024 | 3.8100 | 4.5500 | 2.2500 | 2.5900 | 2.5900 | 21,427,800 |
| 12 Feb 2024 | 1.2500 | 1.5780 | 1.2000 | 1.5400 | 1.5400 | 868,200 |
| 09 Feb 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 22,600 |
| 08 Feb 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 9,000 |
| 07 Feb 2024 | 1.1900 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 35,100 |
| 06 Feb 2024 | 1.0000 | 1.3000 | 1.0000 | 1.1600 | 1.1600 | 50,100 |
| 05 Feb 2024 | 1.0000 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 16,600 |
| 02 Feb 2024 | 1.0400 | 1.0500 | 0.9900 | 0.9920 | 0.9920 | 38,600 |
| 01 Feb 2024 | 1.1400 | 1.3000 | 0.9900 | 1.0150 | 1.0150 | 271,200 |
| 31 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 11,600 |
| 30 Jan 2024 | 1.1500 | 1.1600 | 1.0700 | 1.1150 | 1.1150 | 20,600 |
| 29 Jan 2024 | 1.2000 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 20,800 |
| 26 Jan 2024 | 1.1500 | 1.2880 | 1.1400 | 1.1800 | 1.1800 | 7,400 |
| 25 Jan 2024 | 1.2000 | 1.2200 | 1.1150 | 1.1480 | 1.1480 | 45,000 |
| 24 Jan 2024 | 1.1700 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 26,500 |
| 23 Jan 2024 | 1.1400 | 1.2590 | 1.1200 | 1.1700 | 1.1700 | 73,800 |
| 22 Jan 2024 | 1.2000 | 1.2420 | 1.1600 | 1.1600 | 1.1600 | 15,300 |
| 19 Jan 2024 | 1.2700 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 16,500 |
| 18 Jan 2024 | 1.2400 | 1.4000 | 1.2400 | 1.2700 | 1.2700 | 21,100 |
| 17 Jan 2024 | 1.4100 | 1.4400 | 1.2600 | 1.3000 | 1.3000 | 41,600 |
| 16 Jan 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 26,300 |
| 12 Jan 2024 | 1.4900 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 17,300 |
| 11 Jan 2024 | 1.5600 | 1.6000 | 1.4800 | 1.5200 | 1.5200 | 53,100 |
| 10 Jan 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 23,500 |
| 09 Jan 2024 | 1.6700 | 1.6700 | 1.5200 | 1.5900 | 1.5900 | 43,500 |
| 08 Jan 2024 | 1.4300 | 1.7000 | 1.4300 | 1.4900 | 1.4900 | 52,100 |
| 05 Jan 2024 | 1.6500 | 1.7000 | 1.4500 | 1.4600 | 1.4600 | 63,700 |
| 04 Jan 2024 | 1.7200 | 1.9000 | 1.6700 | 1.6900 | 1.6900 | 81,600 |
| 03 Jan 2024 | 2.2400 | 2.2400 | 1.7000 | 1.7700 | 1.7700 | 136,800 |
| 02 Jan 2024 | 2.5000 | 2.5000 | 2.0600 | 2.2300 | 2.2300 | 160,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.