TipRanks
Go Ultimate55% OFF

ARB IOT Group Limited (ARBB) Historical Prices

ARBB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.693.953.503.713.71+6.00%18,0452.72
Oct 29, 20263.773.793.503.503.50-10.03%5,6930.86
Oct 28, 20264.184.293.653.893.89-3.23%18,6422.95
Oct 27, 20264.004.023.994.024.02+1.52%5,5870.89
Oct 26, 20264.004.003.963.963.96-3.41%2,7240.43
Oct 23, 20264.024.163.904.104.10-3.96%15,6122.54
Oct 22, 20264.004.293.904.274.27+8.02%5,6280.92
Oct 21, 20264.134.133.903.953.95-3.14%4,6470.77
Oct 20, 20264.374.374.074.084.08+0.74%1,8310.30
Oct 19, 20264.014.183.904.054.05+2.35%9,2921.57
Oct 16, 20263.944.123.943.963.96-3.49%1,6630.28
Oct 15, 20263.974.103.924.104.10+1.49%1,5040.25
Oct 14, 20264.104.114.044.044.04-2.63%9,6611.67
Oct 13, 20264.104.204.104.154.15-2.61%11,4952.04
Oct 12, 20264.264.264.264.264.26-2.52%6,2661.13
Oct 09, 20264.374.374.374.374.37+5.30%6810.12
Oct 08, 20264.264.344.114.154.15-2.47%8,7571.59
Oct 07, 20264.264.374.124.264.26-5.02%10,6922.00
Oct 06, 20264.474.484.474.484.48+0.00%1,4180.27
Oct 05, 20264.554.554.414.484.48+0.56%4,1810.78
Oct 02, 20264.464.634.284.464.46-3.15%00.00
Oct 01, 20264.444.604.434.604.60+4.07%5,0960.93
Sep 30, 20264.474.474.354.424.42-4.33%3,3980.63
Sep 29, 20264.664.704.624.624.62+8.20%1,7870.33
Sep 28, 20264.244.484.234.274.27-4.47%1,2260.23
Sep 25, 20264.574.574.474.474.47+0.56%2,0340.38
Sep 24, 20264.454.694.204.454.45+5.83%00.00
Sep 23, 20264.494.494.204.204.20-7.89%7,0661.33
Sep 22, 20264.654.654.354.564.56+3.64%1,5010.28
Sep 21, 20264.394.484.264.404.40-4.86%1,8990.35
Sep 18, 20264.614.634.614.634.63+3.26%1,1030.20
Sep 17, 20264.494.574.484.484.48+1.80%1,6840.31
Sep 16, 20264.274.404.274.404.40+4.07%1,1180.20
Sep 15, 20264.364.374.234.234.23-3.03%4,5750.82
Sep 14, 20264.564.564.354.364.36-2.90%7,3971.33
Sep 11, 20264.314.624.214.494.49-2.81%7,3051.33
Sep 10, 20264.214.624.214.624.62+7.94%9340.16
Sep 09, 20264.364.384.284.284.28-3.17%9420.16
Sep 08, 20264.264.424.264.424.42+0.23%1,0560.18
Sep 07, 20264.274.414.274.414.41+0.00%00.00
Sep 04, 20264.274.414.274.414.41+3.76%8320.14
Sep 03, 20264.434.434.234.254.25-2.30%1,9160.31
Sep 02, 20264.474.474.354.354.35+2.35%4460.07
Sep 01, 20264.254.254.254.254.25-2.30%1,5680.23
Aug 31, 20264.334.354.334.354.35+0.00%1,4130.21
Aug 28, 20264.284.404.204.354.35+1.64%6,8181.01
Aug 27, 20264.494.604.254.284.28-0.23%8,0651.18
Aug 26, 20264.274.524.274.294.29-4.07%1,6120.22
Aug 25, 20264.224.644.224.474.47-6.17%1,8590.25
Aug 24, 20264.814.814.204.774.77+4.75%5,3930.72