ARB IOT Group Limited - ARBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2024	0.73	0.81	0.81	1.12	0.7	227.07M
November 05, 2024	0.5	0.52	0.52	0.52	0.49	79,950
November 04, 2024	0.49	0.5	0.5	0.53	0.48	238,630
November 01, 2024	0.5	0.48	0.48	0.51	0.48	182,360
October 31, 2024	0.45	0.5	0.5	0.59	0.45	898,248
October 30, 2024	0.54	0.47	0.47	0.54	0.45	705,125
October 29, 2024	0.6	0.59	0.59	0.65	0.55	1.14M
October 28, 2024	0.58	0.67	0.67	0.69	0.57	4.15M
October 25, 2024	0.41	0.68	0.68	0.9	0.4	308.63M
October 24, 2024	0.37	0.36	0.36	0.37	0.34	56,048
October 23, 2024	0.38	0.38	0.38	0.39	0.34	398,755
October 22, 2024	0.35	0.38	0.38	0.38	0.32	799,313
October 21, 2024	0.34	0.35	0.35	0.37	0.31	124,430
October 18, 2024	0.32	0.34	0.34	0.34	0.32	79,047
October 17, 2024	0.31	0.31	0.31	0.32	0.31	60,400
October 16, 2024	0.27	0.31	0.31	0.32	0.27	181,579
October 15, 2024	0.25	0.26	0.26	0.28	0.25	86,080
October 14, 2024	0.25	0.25	0.25	0.27	0.24	39,800
October 11, 2024	0.25	0.25	0.25	0.28	0.25	52,300
October 10, 2024	0.26	0.26	0.26	0.27	0.26	7,610
October 09, 2024	0.26	0.26	0.26	0.27	0.26	33,800
October 08, 2024	0.27	0.26	0.26	0.27	0.26	33,331
October 07, 2024	0.27	0.27	0.27	0.27	0.26	14,400
October 04, 2024	0.26	0.27	0.27	0.27	0.26	32,942
October 03, 2024	0.27	0.27	0.27	0.27	0.26	12,800
October 02, 2024	0.27	0.27	0.27	0.27	0.26	21,530
October 01, 2024	0.29	0.28	0.28	0.29	0.27	64,400
September 30, 2024	0.28	0.28	0.28	0.28	0.28	22,621
September 27, 2024	0.26	0.28	0.28	0.29	0.26	16,444
September 26, 2024	0.27	0.27	0.27	0.3	0.27	22,341
September 25, 2024	0.27	0.27	0.27	0.28	0.27	22,312
September 24, 2024	0.27	0.28	0.28	0.28	0.26	104,600
September 23, 2024	0.28	0.27	0.27	0.3	0.26	49,437
September 20, 2024	0.27	0.27	0.27	0.3	0.27	16,300
September 19, 2024	0.27	0.26	0.26	0.3	0.26	127,233
September 18, 2024	0.29	0.27	0.27	0.29	0.27	95,500
September 17, 2024	0.3	0.29	0.29	0.31	0.29	71,371
September 16, 2024	0.28	0.31	0.31	0.39	0.28	625,041
September 13, 2024	0.27	0.28	0.28	0.28	0.26	20,918
September 12, 2024	0.26	0.27	0.27	0.27	0.25	42,827
September 11, 2024	0.26	0.27	0.27	0.27	0.25	24,945
September 10, 2024	0.26	0.25	0.25	0.27	0.25	32,600
September 09, 2024	0.27	0.25	0.25	0.27	0.21	98,213
September 06, 2024	0.27	0.27	0.27	0.28	0.25	71,200
September 05, 2024	0.27	0.28	0.28	0.29	0.27	65,300
September 04, 2024	0.3	0.27	0.27	0.3	0.27	85,700
September 03, 2024	0.33	0.31	0.31	0.33	0.3	125,400
August 30, 2024	0.3	0.32	0.32	0.34	0.3	139,500
August 29, 2024	0.29	0.3	0.3	0.32	0.27	210,410
August 28, 2024	0.36	0.29	0.29	0.38	0.28	540,141
August 27, 2024	0.38	0.42	0.42	0.42	0.37	2.37M
August 26, 2024	0.4	0.39	0.39	0.41	0.32	170,480
August 23, 2024	0.4	0.4	0.4	0.4	0.37	29,800
August 22, 2024	0.4	0.4	0.4	0.41	0.39	9,741
August 21, 2024	0.36	0.4	0.4	0.42	0.36	55,553
August 20, 2024	0.35	0.36	0.36	0.38	0.35	44,739
August 19, 2024	0.34	0.36	0.36	0.38	0.34	30,310
August 16, 2024	0.34	0.34	0.34	0.35	0.33	27,540
August 15, 2024	0.34	0.34	0.34	0.34	0.33	14,900
August 14, 2024	0.35	0.34	0.34	0.35	0.33	8,702

ARB IOT Group Limited (ARBB) NASDAQ