ARB IOT Group Limited (ARBB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARBB Historical Return
If you invested $1000 in ARB IOT Group Limited (ARBB) since IPO date, it would be worth $71 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $210.26, while $1000 invested 1 year ago would be worth $737.41. This corresponds to total returns of -92.9%, -78.97%, -26.26%, respectively, with annualized returns of -52.5%, -40.51%, -26.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARBB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 4 | 4.27 | 4.27 | 4.29 | 3.9 | 5,628 |
| October 21, 2026 | 4.13 | 3.95 | 3.95 | 4.13 | 3.94 | 4,448 |
| October 20, 2026 | 4.37 | 4.08 | 4.08 | 4.37 | 4.07 | 1,824 |
| October 19, 2026 | 4.01 | 4.05 | 4.05 | 4.18 | 3.9 | 9,833 |
| October 16, 2026 | 3.94 | 3.96 | 3.96 | 4.12 | 3.94 | 1,663 |
| October 15, 2026 | 3.97 | 4.1 | 4.1 | 4.3 | 3.92 | 1,391 |
| October 14, 2026 | 4.11 | 4.04 | 4.04 | 4.11 | 4.04 | 9,961 |
| October 13, 2026 | 4.1 | 4.15 | 4.15 | 4.2 | 4.1 | 10,937 |
| October 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 6,265 |
| October 09, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 681 |
| October 08, 2026 | 4.26 | 4.15 | 4.15 | 4.34 | 4.11 | 8,755 |
| October 07, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 10,690 |
| October 06, 2026 | 4.47 | 4.48 | 4.48 | 4.48 | 4.45 | 1,282 |
| October 05, 2026 | 4.55 | 4.48 | 4.48 | 4.55 | 4.41 | 4,156 |
| October 02, 2026 | 4.42 | 4.3 | 4.3 | 4.52 | 4.22 | 1,555 |
| October 01, 2026 | 4.44 | 4.6 | 4.6 | 4.6 | 4.43 | 5,096 |
| September 30, 2026 | 4.47 | 4.42 | 4.42 | 4.47 | 4.27 | 1,416 |
| September 29, 2026 | 4.66 | 4.62 | 4.62 | 4.7 | 4.62 | 1,787 |
| September 28, 2026 | 4.24 | 4.27 | 4.27 | 4.47 | 4.23 | 1,196 |
| September 25, 2026 | 4.26 | 4.27 | 4.27 | 4.57 | 4.26 | 1,931 |
| September 24, 2026 | 4.26 | 4.2 | 4.2 | 4.69 | 4.2 | 1,342 |
| September 23, 2026 | 4.49 | 4.2 | 4.2 | 4.49 | 4.2 | 7,063 |
| September 22, 2026 | 4.65 | 4.56 | 4.56 | 4.65 | 4.35 | 1,215 |
| September 21, 2026 | 4.51 | 4.6 | 4.6 | 4.69 | 4.4 | 1,834 |
| September 18, 2026 | 4.61 | 4.63 | 4.63 | 4.63 | 4.61 | 987 |
| September 17, 2026 | 4.49 | 4.48 | 4.48 | 4.57 | 4.48 | 1,684 |
| September 16, 2026 | 4.27 | 4.4 | 4.4 | 4.4 | 4.27 | 1,114 |
| September 15, 2026 | 4.54 | 4.23 | 4.23 | 4.54 | 4.21 | 4,448 |
| September 11, 2026 | 4.31 | 4.49 | 4.49 | 4.57 | 4.22 | 6,938 |
| September 10, 2026 | 4.21 | 4.62 | 4.62 | 4.66 | 4.21 | 903 |
| September 09, 2026 | 4.36 | 4.28 | 4.28 | 4.71 | 4.28 | 940 |
| September 08, 2026 | 4.26 | 4.42 | 4.42 | 4.42 | 4.26 | 1,056 |
| September 04, 2026 | 4.27 | 4.41 | 4.41 | 4.45 | 4.27 | 777 |
| September 03, 2026 | 4.34 | 4.25 | 4.25 | 4.34 | 4.23 | 1,899 |
| September 02, 2026 | 4.47 | 4.35 | 4.35 | 4.47 | 4.35 | 445 |
| September 01, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,539 |
| August 31, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.21 | 1,397 |
| August 28, 2026 | 4.28 | 4.35 | 4.35 | 4.4 | 4.2 | 6,818 |
| August 27, 2026 | 4.49 | 4.28 | 4.28 | 4.6 | 4.25 | 7,257 |
| August 26, 2026 | 4.27 | 4.29 | 4.29 | 4.43 | 4.27 | 1,265 |
| August 25, 2026 | 4.22 | 4.47 | 4.47 | 4.47 | 4.22 | 1,795 |
| August 24, 2026 | 4.52 | 4.77 | 4.77 | 4.77 | 4.2 | 5,318 |
| August 21, 2026 | 5.19 | 4.55 | 4.55 | 5.2 | 4.28 | 21,444 |
| August 20, 2026 | 4.04 | 5.3 | 5.3 | 5.43 | 4.04 | 155,872 |
| August 19, 2026 | 4.24 | 4.01 | 4.01 | 4.24 | 4.01 | 1,876 |
| August 18, 2026 | 4.02 | 4.28 | 4.28 | 4.32 | 4.01 | 3,153 |
| August 17, 2026 | 4.52 | 4.27 | 4.27 | 4.52 | 4.23 | 7,581 |
| August 14, 2026 | 4.22 | 4.49 | 4.49 | 4.49 | 4.22 | 3,894 |
| August 13, 2026 | 4.19 | 4.32 | 4.32 | 4.42 | 4.19 | 2,747 |
| August 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1,683 |
| August 11, 2026 | 4.1 | 4.2 | 4.2 | 4.25 | 4.05 | 5,759 |
| August 10, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 339 |
| August 07, 2026 | 4 | 4.1 | 4.1 | 4.4 | 4 | 1,267 |
| August 06, 2026 | 4.19 | 4.28 | 4.28 | 4.34 | 4.19 | 1,461 |
| August 05, 2026 | 4.31 | 4.29 | 4.29 | 4.47 | 4.29 | 2,575 |
| August 04, 2026 | 4.3 | 4.3 | 4.3 | 4.45 | 4.11 | 2,436 |
| August 03, 2026 | 4 | 4.3 | 4.3 | 4.35 | 4 | 3,568 |
| July 31, 2026 | 4.08 | 4 | 4 | 4.08 | 4 | 663 |
| July 30, 2026 | 4 | 4.12 | 4.12 | 4.12 | 4 | 2,501 |
| July 29, 2026 | 4.07 | 4.08 | 4.08 | 4.13 | 4 | 6,146 |
AD
