Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

ARB Corporation (ARB) Historical Prices

64 Followers
AU:ARB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202618.5618.5618.1818.2418.24-1.35%96,8890.25
Nov 12, 202618.6218.9118.2718.4918.49-0.91%152,6160.40
Nov 11, 202618.6318.7918.5318.6618.66-0.21%142,1150.37
Nov 10, 202618.7118.7118.4318.7018.70+0.75%260,1380.68
Nov 09, 202618.3018.6118.0318.2118.21-1.89%315,2500.83
Nov 06, 202618.7219.0618.3218.5618.56-1.54%505,9361.35
Nov 05, 202618.0018.8517.7218.8518.85+9.09%557,7671.50
Nov 04, 202617.2017.4517.1017.2817.28+0.35%462,5941.26
Nov 03, 202616.7117.2216.6217.2217.22+4.55%214,7460.58
Nov 02, 202616.7616.7716.4016.4716.47-1.20%442,8951.20
Oct 30, 202616.7317.0316.6516.6716.67+0.06%259,1710.70
Oct 29, 202616.8016.9316.5216.6616.66+0.18%172,4990.46
Oct 28, 202616.6916.9916.5716.6316.63+0.79%199,3830.53
Oct 27, 202617.3317.3316.4816.5016.50-3.79%336,3700.89
Oct 26, 202617.0117.3016.9617.1517.15-1.10%176,9010.46
Oct 23, 202617.3617.4617.1817.3417.34+0.06%192,6050.50
Oct 22, 202617.1917.3717.0017.3317.33+0.64%217,7340.57
Oct 21, 202617.4417.5517.1017.2217.22+0.76%253,2060.66
Oct 20, 202616.9017.4216.8917.0917.09+0.06%412,8691.09
Oct 19, 202616.9017.1116.6117.0817.08+0.77%439,0011.17
Oct 16, 202616.5017.1216.4116.9516.95+2.36%686,5121.85
Oct 15, 202616.9017.1716.2116.5616.56-3.27%1,080,2313.03
Oct 14, 202617.3417.3717.0617.1217.12-1.27%385,5771.09
Oct 13, 202616.9517.4316.9017.3417.34+2.54%566,9731.61
Oct 12, 202617.8317.8316.7716.9116.91-4.03%371,6801.04
Oct 09, 202617.1117.9317.0917.6217.62+3.83%328,0090.92
Oct 08, 202617.0317.0416.5116.9716.97-0.70%405,5251.13
Oct 07, 202617.5017.6517.2817.4417.09-0.40%538,5751.52
Oct 06, 202617.2317.9117.1317.5117.16+1.62%675,6591.92
Oct 05, 202617.5917.6017.0917.2316.88-2.04%353,0861.00
Oct 02, 202617.8718.0417.5917.5917.24-0.62%468,0341.33
Oct 01, 202618.1118.1717.6817.7017.34-3.49%485,6601.40
Sep 30, 202617.7018.6717.7018.3417.97+2.57%412,3521.19
Sep 29, 202618.1518.1517.5917.8817.52+0.90%159,2120.45
Sep 28, 202617.7818.2717.6817.7217.36-0.34%290,7030.81
Sep 25, 202618.0218.0217.6017.7817.42-2.04%200,1110.56
Sep 24, 202617.9518.2617.9318.1517.79-0.55%247,4410.69
Sep 23, 202618.3018.5618.2018.2517.88+1.11%277,3450.77
Sep 22, 202618.1018.2917.9318.0517.69-0.33%420,4561.17
Sep 21, 202618.1218.4017.9318.1117.75-0.06%229,4510.63
Sep 18, 202618.3018.4318.1218.1217.76-1.25%261,7630.72
Sep 17, 202618.4018.5918.3418.3517.98+0.27%362,6891.00
Sep 16, 202618.3018.3918.0518.3017.93+0.22%166,6570.45
Sep 15, 202618.6018.6018.0118.2617.89+1.27%212,3320.56
Sep 14, 202618.5918.7418.0318.0317.67-2.54%276,4330.72
Sep 11, 202618.4218.6818.3018.5018.13-0.38%308,7290.80
Sep 10, 202618.4218.5718.2018.5718.20-0.16%329,0950.85
Sep 09, 202618.8519.1418.5718.6018.23-1.33%523,6071.36
Sep 08, 202619.0119.1018.7718.8518.47-0.63%309,9820.80
Sep 07, 202618.8819.2418.7018.9718.59+0.37%155,7390.40