ARB IOT Group Limited (ARBB) NASDAQ

5.61

+0.229(+4.26%)

Updated at June 05 04:00PM

Currency In USD

ARBB Historical Return

If you invested $1000 in ARB IOT Group Limited (ARBB) since IPO date, it would be worth $97.14 as of June 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $105.65, while $1000 invested 1 year ago would be worth $970.59. This corresponds to total returns of -90.29%, -89.44%, -2.94%, respectively, with annualized returns of -52.05%, -52.69%, -2.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARBB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 05, 2026	5.36	5.61	5.61	5.61	5.36	12,713
June 04, 2026	5.37	5.38	5.38	5.5	5.36	13,749
June 03, 2026	5.18	5.37	5.37	5.5	5.18	20,721
June 02, 2026	5.13	5.18	5.18	5.2	5.13	5,695
June 01, 2026	5.22	5.18	5.18	5.23	5.01	5,822
May 29, 2026	5.15	5.16	5.16	5.16	5	10,976
May 28, 2026	4.99	5.15	5.15	5.3	4.96	34,618
May 27, 2026	4.76	5.04	5.04	5.07	4.76	5,354
May 26, 2026	4.6	4.83	4.83	4.83	4.6	11,723
May 22, 2026	4.7	4.61	4.61	4.75	4.55	5,463
May 21, 2026	4.5	4.65	4.65	4.65	4.5	3,353
May 20, 2026	4.5	4.6	4.6	4.6	4.41	6,717
May 19, 2026	4.59	4.49	4.49	4.65	4.47	4,999
May 18, 2026	4.5	4.67	4.67	4.7	4.5	5,701
May 15, 2026	4.73	4.66	4.66	4.82	4.56	6,934
May 14, 2026	4.62	4.89	4.89	5.05	4.62	17,473
May 13, 2026	4.69	4.87	4.87	4.89	4.58	10,657
May 12, 2026	4.44	4.69	4.69	4.69	4.32	14,786
May 11, 2026	4.43	4.44	4.44	4.71	4.3	14,002
May 08, 2026	4.36	4.52	4.52	4.7	4.32	15,701
May 07, 2026	4.66	4.62	4.62	4.84	4.4	29,207
May 06, 2026	5.46	4.87	4.87	5.46	4.55	92,212
May 05, 2026	5.47	5.47	5.47	5.57	4.93	1.74M
May 04, 2026	4.72	5.75	5.75	6.3	4.72	173,300
May 01, 2026	4.65	4.65	4.65	4.65	4.65	233
April 30, 2026	4.33	4.6	4.6	4.6	4.33	3,558
April 29, 2026	4.47	4.33	4.33	4.47	4.02	5,134
April 28, 2026	4.47	4.48	4.48	4.48	4.47	1,436
April 27, 2026	4.7	4.73	4.73	4.74	4.7	1,638
April 24, 2026	4.63	4.73	4.73	4.75	4.36	1,310
April 23, 2026	5.1	4.75	4.75	5.1	4.5	7,123
April 22, 2026	4.8	4.99	4.99	4.99	4.73	2,970
April 21, 2026	4.41	4.48	4.48	4.5	4.32	3,840
April 20, 2026	4	4.31	4.31	4.35	4	4,551
April 17, 2026	4.15	4.12	4.12	4.5	4.12	1,545
April 16, 2026	3.95	4.11	4.11	4.3	3.95	3,099
April 15, 2026	3.71	4.19	4.19	4.23	3.71	5,081
April 14, 2026	4.01	4.12	4.12	4.25	3.96	10,597
April 13, 2026	3.75	3.75	3.75	3.75	3.75	203
April 10, 2026	3.82	3.93	3.93	4.09	3.81	4,219
April 09, 2026	4.17	4.02	4.02	4.17	4.02	3,460
April 08, 2026	4.06	4.08	4.08	4.17	4.06	1,247
April 07, 2026	4.12	4.06	4.06	4.12	4	2,300
April 06, 2026	4.01	3.91	3.91	4.11	3.91	6,747
April 02, 2026	4.25	4.28	4.28	4.28	4.25	592
April 01, 2026	3.85	4.01	4.01	4.44	3.85	5,654
March 31, 2026	4.15	4.17	4.17	4.29	4.04	3,843
March 30, 2026	3.81	4.3	4.3	4.5	3.8	7,336
March 27, 2026	4.01	4.3	4.3	4.3	4	3,921
March 26, 2026	4.2	4.18	4.18	4.3	4.18	6,203
March 25, 2026	4.22	4.39	4.39	4.39	4.22	1,408
March 24, 2026	4.43	4.2	4.2	4.49	4.2	4,842
March 23, 2026	4.71	4.41	4.41	4.71	4.3	12,237
March 20, 2026	4.5	5.17	5.17	5.51	4.5	22,782
March 19, 2026	4.4	4.26	4.26	4.4	4.2	4,737
March 18, 2026	4.42	4.29	4.29	4.66	4.25	4,565
March 17, 2026	4.65	4.48	4.48	4.73	4.48	5,090
March 16, 2026	4.5	4.47	4.47	4.84	4.2	3,970
March 13, 2026	4.84	4.7	4.7	4.84	4.7	1,830
March 12, 2026	4.98	4.97	4.97	4.98	4.89	2,120