ARB IOT Group Limited - Ordinary Shares (ARBB)
3.9577
-0.1423 (-3.47%)
NASDAQ · Last Trade: Oct 16th, 8:46 PM EDT
Historical Prices For ARB IOT Group Limited - Ordinary Shares (ARBB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/16/2026 | 3.94 | 4.12 | 3.94 | 3.96 | 1,664 | 3.96 |
| 10/15/2026 | 3.97 | 4.10 | 3.92 | 4.10 | 1,504 | 4.10 |
| 10/14/2026 | 4.10 | 4.11 | 4.04 | 4.04 | 9,662 | 4.04 |
| 10/13/2026 | 4.10 | 4.20 | 4.10 | 4.15 | 11,495 | 4.15 |
| 10/12/2026 | 4.26 | 4.26 | 4.26 | 4.26 | 6,267 | 4.26 |
| 10/09/2026 | 4.37 | 4.37 | 4.37 | 4.37 | 681 | 4.37 |
| 10/08/2026 | 4.26 | 4.34 | 4.11 | 4.15 | 8,755 | 4.15 |
| 10/07/2026 | 4.26 | 4.37 | 4.12 | 4.25 | 10,690 | 4.25 |
| 10/06/2026 | 4.47 | 4.48 | 4.47 | 4.48 | 1,418 | 4.48 |
| 10/05/2026 | 4.55 | 4.55 | 4.41 | 4.48 | 4,182 | 4.48 |
| 10/01/2026 | 4.42 | 0.00 | 4.60 | 4.60 | 1,561 | 4.60 |
| 9/30/2026 | 4.47 | 4.47 | 4.35 | 4.42 | 3,215 | 4.42 |
| 9/29/2026 | 4.66 | 4.70 | 4.62 | 4.62 | 1,788 | 4.62 |
| 9/28/2026 | 4.24 | 4.48 | 4.23 | 4.27 | 1,226 | 4.27 |
| 9/25/2026 | 4.57 | 4.57 | 4.47 | 4.47 | 2,034 | 4.47 |
| 9/23/2026 | 4.56 | 0.00 | 4.56 | 4.20 | 1,366 | 4.20 |
| 9/22/2026 | 4.65 | 4.65 | 4.35 | 4.56 | 1,502 | 4.56 |
| 9/21/2026 | 4.39 | 4.47 | 4.26 | 4.40 | 1,899 | 4.40 |
| 9/18/2026 | 4.61 | 4.63 | 4.61 | 4.63 | 1,103 | 4.63 |
| 9/17/2026 | 4.49 | 4.57 | 4.48 | 4.48 | 1,684 | 4.48 |
| 9/16/2026 | 4.27 | 4.40 | 4.27 | 4.40 | 1,117 | 4.40 |
| 9/15/2026 | 4.36 | 4.37 | 4.23 | 4.23 | 4,449 | 4.23 |
| 9/14/2026 | 4.55 | 4.55 | 4.35 | 4.36 | 7,397 | 4.36 |
| 9/11/2026 | 4.31 | 4.62 | 4.21 | 4.49 | 7,305 | 4.49 |
| 9/10/2026 | 4.21 | 4.62 | 4.21 | 4.62 | 934 | 4.62 |
| 9/09/2026 | 4.36 | 4.38 | 4.28 | 4.28 | 940 | 4.28 |
| 9/08/2026 | 4.26 | 4.42 | 4.26 | 4.42 | 1,057 | 4.42 |
| 9/04/2026 | 4.27 | 4.41 | 4.27 | 4.41 | 832 | 4.41 |
| 9/03/2026 | 4.42 | 4.42 | 4.23 | 4.25 | 1,918 | 4.25 |
| 9/02/2026 | 4.47 | 4.47 | 4.35 | 4.35 | 445 | 4.35 |
| 9/01/2026 | 4.25 | 4.25 | 4.25 | 4.25 | 1,568 | 4.25 |
| 8/31/2026 | 4.33 | 4.35 | 4.33 | 4.35 | 1,413 | 4.35 |
| 8/28/2026 | 4.28 | 4.40 | 4.20 | 4.35 | 6,819 | 4.35 |
| 8/27/2026 | 4.49 | 4.60 | 4.25 | 4.28 | 7,966 | 4.28 |
| 8/26/2026 | 4.27 | 4.52 | 4.27 | 4.29 | 1,612 | 4.29 |
| 8/25/2026 | 4.22 | 4.64 | 4.22 | 4.47 | 1,859 | 4.47 |
| 8/24/2026 | 4.81 | 4.81 | 4.20 | 4.77 | 5,387 | 4.77 |
| 8/21/2026 | 5.19 | 5.20 | 4.28 | 4.55 | 21,444 | 4.55 |
| 8/20/2026 | 4.04 | 5.43 | 4.04 | 5.30 | 156,580 | 5.30 |
| 8/19/2026 | 4.24 | 4.24 | 4.01 | 4.01 | 1,883 | 4.01 |
| 8/18/2026 | 4.02 | 4.32 | 4.01 | 4.28 | 3,155 | 4.28 |
| 8/17/2026 | 4.52 | 4.52 | 4.23 | 4.27 | 7,581 | 4.27 |
| 8/14/2026 | 4.22 | 4.49 | 4.22 | 4.49 | 3,896 | 4.49 |
| 8/13/2026 | 4.35 | 4.42 | 4.19 | 4.32 | 5,155 | 4.32 |
| 8/12/2026 | 4.15 | 4.15 | 4.15 | 4.15 | 1,796 | 4.15 |
| 8/11/2026 | 4.10 | 4.25 | 4.05 | 4.20 | 5,765 | 4.20 |
| 8/10/2026 | 4.40 | 4.40 | 4.40 | 4.40 | 339 | 4.40 |
| 8/07/2026 | 4.19 | 4.40 | 4.00 | 4.10 | 1,273 | 4.10 |
| 8/06/2026 | 4.19 | 4.34 | 4.19 | 4.28 | 1,461 | 4.28 |
| 8/05/2026 | 4.31 | 4.39 | 4.29 | 4.29 | 2,699 | 4.29 |
| 8/04/2026 | 4.29 | 4.29 | 4.29 | 4.29 | 2,442 | 4.29 |
| 8/03/2026 | 4.00 | 4.35 | 4.00 | 4.29 | 3,570 | 4.29 |
| 7/31/2026 | 4.08 | 4.08 | 4.00 | 4.00 | 663 | 4.00 |
| 7/30/2026 | 4.00 | 4.12 | 4.01 | 4.12 | 2,516 | 4.12 |
| 7/29/2026 | 4.07 | 4.13 | 4.00 | 4.08 | 6,146 | 4.08 |
| 7/28/2026 | 4.01 | 4.10 | 4.00 | 4.07 | 4,437 | 4.07 |
| 7/27/2026 | 4.03 | 4.03 | 4.00 | 4.00 | 2,309 | 4.00 |
| 7/24/2026 | 4.10 | 4.18 | 4.10 | 4.17 | 1,169 | 4.17 |
| 7/23/2026 | 4.25 | 4.25 | 4.17 | 4.17 | 2,068 | 4.17 |
| 7/22/2026 | 4.25 | 4.34 | 4.21 | 4.34 | 2,092 | 4.34 |
| 7/21/2026 | 4.24 | 4.48 | 4.23 | 4.23 | 3,994 | 4.23 |
| 7/17/2026 | 4.39 | 0.00 | 4.39 | 4.35 | 110 | 4.35 |