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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	0.61	0.62	0.62	0.64	0.58	120,554
May 15, 2025	0.62	0.61	0.61	0.65	0.6	177,088
May 14, 2025	0.65	0.62	0.62	0.67	0.62	160,562
May 13, 2025	0.64	0.65	0.65	0.68	0.64	79,949
May 12, 2025	0.68	0.64	0.64	0.7	0.64	260,800
May 09, 2025	0.69	0.69	0.69	0.71	0.67	130,720
May 08, 2025	0.7	0.69	0.69	0.71	0.67	112,049
May 07, 2025	0.68	0.68	0.68	0.69	0.67	104,800
May 06, 2025	0.67	0.69	0.69	0.7	0.67	60,741
May 05, 2025	0.67	0.68	0.68	0.71	0.67	70,595
May 02, 2025	0.7	0.69	0.69	0.72	0.67	208,321
May 01, 2025	0.66	0.71	0.71	0.73	0.66	155,831
April 30, 2025	0.67	0.67	0.67	0.7	0.66	132,871
April 29, 2025	0.69	0.67	0.67	0.71	0.65	285,320
April 28, 2025	0.75	0.69	0.69	0.77	0.66	429,600
April 25, 2025	0.78	0.76	0.76	0.78	0.74	354,900
April 24, 2025	0.69	0.78	0.78	0.78	0.67	650,612
April 23, 2025	0.68	0.68	0.68	0.72	0.68	232,335
April 22, 2025	0.71	0.7	0.7	0.72	0.67	339,305
April 21, 2025	0.7	0.73	0.73	0.77	0.65	599,742
April 17, 2025	0.67	0.76	0.76	0.8	0.66	778,755
April 16, 2025	0.86	0.72	0.72	0.86	0.7	2.55M
April 15, 2025	0.93	0.93	0.93	1.09	0.77	75.28M
April 14, 2025	0.56	0.65	0.65	0.76	0.56	8.67M
April 11, 2025	0.58	0.53	0.53	0.61	0.53	138,629
April 10, 2025	0.62	0.58	0.58	0.63	0.58	89,527
April 09, 2025	0.59	0.61	0.61	0.64	0.58	175,644
April 08, 2025	0.62	0.63	0.63	0.65	0.6	93,100
April 07, 2025	0.63	0.61	0.61	0.65	0.6	153,747
April 04, 2025	0.67	0.68	0.68	0.7	0.65	324,960
April 03, 2025	0.67	0.74	0.74	0.79	0.67	617,100
April 02, 2025	0.68	0.71	0.71	0.71	0.68	107,100
April 01, 2025	0.68	0.71	0.71	0.72	0.67	144,747
March 31, 2025	0.73	0.7	0.7	0.73	0.65	458,102
March 28, 2025	0.75	0.77	0.77	0.83	0.71	2.1M
March 27, 2025	0.67	0.7	0.7	0.7	0.64	6.57M
March 26, 2025	0.68	0.68	0.68	0.68	0.64	163,119
March 25, 2025	0.71	0.69	0.69	0.72	0.66	506,937
March 24, 2025	0.81	0.73	0.73	0.84	0.73	397,712
March 21, 2025	0.77	0.84	0.84	0.86	0.77	573,146
March 20, 2025	0.72	0.82	0.82	0.83	0.71	2.99M
March 19, 2025	0.67	0.72	0.72	0.72	0.66	197,824
March 18, 2025	0.68	0.68	0.68	0.69	0.67	203,156
March 17, 2025	0.68	0.68	0.68	0.72	0.65	398,435
March 14, 2025	0.73	0.69	0.69	0.73	0.69	442,706
March 13, 2025	0.71	0.73	0.73	0.74	0.66	565,600
March 12, 2025	0.82	0.78	0.78	0.85	0.75	1.75M
March 11, 2025	1	0.75	0.75	1.03	0.62	3.54M
March 10, 2025	0.88	1	1	1.08	0.87	1.88M
March 07, 2025	0.73	0.97	0.97	1.24	0.73	20.44M
March 06, 2025	0.75	0.77	0.77	0.85	0.71	4.38M
March 05, 2025	0.89	0.84	0.84	0.97	0.72	86.72M
March 04, 2025	0.45	0.52	0.52	0.52	0.45	6.51M
March 03, 2025	0.47	0.5	0.5	0.51	0.44	2.25M
February 28, 2025	0.63	0.65	0.65	0.82	0.56	58.53M
February 27, 2025	0.48	0.48	0.48	0.48	0.46	2.75M
February 26, 2025	0.42	0.47	0.47	0.49	0.42	104,900
February 25, 2025	0.45	0.42	0.42	0.46	0.42	17,600
February 24, 2025	0.47	0.45	0.45	0.47	0.45	11,500
February 21, 2025	0.5	0.48	0.48	0.52	0.48	21,656

ARB IOT Group Limited (ARBB) NASDAQ