ARB IOT Group Limited (ARBB) NASDAQ
4.11
-0.175(-4.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.11
-0.175(-4.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 11, 2026 | 5.34 | 5.02 | 5.02 | 5.34 | 5 | 1,313 |
| March 10, 2026 | 5.33 | 4.95 | 4.95 | 5.33 | 4.95 | 2,603 |
| March 09, 2026 | 4.89 | 5.28 | 5.28 | 5.3 | 4.89 | 5,140 |
| March 06, 2026 | 4.9 | 4.72 | 4.72 | 4.9 | 4.72 | 2,982 |
| March 05, 2026 | 4.9 | 4.96 | 4.96 | 4.97 | 4.9 | 700 |
| March 04, 2026 | 4.75 | 4.82 | 4.82 | 4.82 | 4.64 | 1,319 |
| March 03, 2026 | 4.8 | 4.8 | 4.8 | 4.96 | 4.64 | 2,641 |
| March 02, 2026 | 4.7 | 4.8 | 4.8 | 4.82 | 4.7 | 2,700 |
| February 27, 2026 | 4.83 | 4.64 | 4.64 | 4.83 | 4.62 | 2,417 |
| February 26, 2026 | 4.7 | 4.67 | 4.67 | 4.7 | 4.6 | 1,500 |
| February 25, 2026 | 4.63 | 4.78 | 4.78 | 4.84 | 4.63 | 2,000 |
| February 24, 2026 | 4.65 | 4.67 | 4.67 | 4.9 | 4.65 | 4,512 |
| February 23, 2026 | 4.72 | 4.65 | 4.65 | 4.75 | 4.64 | 6,200 |
| February 20, 2026 | 4.88 | 4.88 | 0 | 4.88 | 4.88 | 52 |
| February 19, 2026 | 4.85 | 4.88 | 0 | 5 | 4.8 | 3,502 |
| February 18, 2026 | 4.81 | 4.99 | 0 | 4.99 | 4.81 | 2,700 |
| February 17, 2026 | 5.14 | 4.99 | 0 | 5.23 | 4.8 | 7,506 |
| February 13, 2026 | 5.33 | 5.25 | 0 | 5.36 | 5.24 | 8,600 |
| February 12, 2026 | 5.48 | 5.4 | 0 | 5.6 | 5.4 | 4,042 |
| February 11, 2026 | 5.4 | 5.47 | 0 | 5.64 | 5.4 | 3,302 |
| February 10, 2026 | 5.48 | 5.62 | 0 | 5.68 | 5.38 | 2,620 |
| February 09, 2026 | 5.41 | 5.6 | 0 | 5.6 | 5.4 | 8,517 |
| February 06, 2026 | 5.5 | 5.55 | 0 | 5.6 | 5.31 | 3,100 |
| February 05, 2026 | 5.7 | 5.3 | 0 | 5.75 | 5.24 | 24,610 |
| February 04, 2026 | 5.76 | 5.77 | 0 | 5.84 | 5.76 | 14,900 |
| February 03, 2026 | 5.81 | 5.76 | 0 | 5.92 | 5.72 | 7,144 |
| February 02, 2026 | 5.76 | 5.81 | 0 | 5.99 | 5.76 | 7,800 |
| January 30, 2026 | 6.15 | 5.81 | 0 | 6.15 | 5.75 | 33,032 |
| January 29, 2026 | 7.26 | 6.01 | 0 | 7.34 | 5.81 | 138,700 |
| January 28, 2026 | 5.92 | 7.06 | 0 | 7.09 | 5.92 | 189,903 |
| January 27, 2026 | 5.83 | 5.79 | 0 | 5.9 | 5.79 | 8,545 |
| January 26, 2026 | 5.77 | 5.83 | 0 | 5.9 | 5.77 | 5,279 |
| January 23, 2026 | 5.85 | 5.8 | 0 | 6.03 | 5.65 | 11,508 |
| January 22, 2026 | 5.92 | 5.98 | 0 | 6.05 | 5.91 | 6,283 |
| January 21, 2026 | 5.99 | 5.9 | 0 | 5.99 | 5.9 | 3,700 |
| January 20, 2026 | 6 | 5.93 | 0 | 6 | 5.76 | 10,200 |
| January 16, 2026 | 6 | 6.09 | 0 | 6.15 | 5.77 | 16,713 |
| January 15, 2026 | 5.93 | 5.96 | 0 | 6.19 | 5.85 | 29,312 |
| January 14, 2026 | 5.93 | 6.1 | 0 | 6.21 | 5.8 | 13,446 |
| January 13, 2026 | 5.86 | 5.9 | 0 | 5.96 | 5.85 | 7,400 |
| January 12, 2026 | 5.74 | 5.88 | 0 | 5.88 | 5.74 | 14,755 |
| January 09, 2026 | 5.81 | 5.9 | 0 | 5.9 | 5.71 | 9,424 |
| January 08, 2026 | 5.91 | 5.81 | 0 | 5.91 | 5.71 | 7,055 |
| January 07, 2026 | 5.84 | 5.83 | 0 | 5.94 | 5.66 | 13,000 |