ARB IOT Group Limited (ARBB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ARB IOT Group Limited (ARBB) since IPO date, it would be worth $82.54 as of August 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $153.52, while $1000 invested 1 year ago would be worth $1,185.75. This corresponds to total returns of -91.75%, -84.65%, 18.57%, respectively, with annualized returns of -52.07%, -46.42%, 18.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 4.1 | 4.07 | 4.07 | 4.1 | 4 | 4,420 |
| July 27, 2026 | 4.03 | 4 | 4 | 4.03 | 4 | 2,309 |
| July 23, 2026 | 4.25 | 4.17 | 4.17 | 4.25 | 4.17 | 2,067 |
| July 22, 2026 | 4.25 | 4.35 | 4.35 | 4.35 | 4.21 | 2,092 |
| July 21, 2026 | 4.24 | 4.23 | 4.23 | 4.48 | 4.21 | 3,994 |
| July 20, 2026 | 4.24 | 4.47 | 4.47 | 4.47 | 4.23 | 4 |
| July 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 385 |
| July 16, 2026 | 4.35 | 4.39 | 4.39 | 4.39 | 4.32 | 1,821 |
| July 15, 2026 | 4.49 | 4.4 | 4.4 | 4.49 | 4.4 | 1,002 |
| July 14, 2026 | 4.32 | 4.49 | 4.49 | 4.62 | 4.32 | 1,682 |
| July 13, 2026 | 4.52 | 4.22 | 4.22 | 4.68 | 4.22 | 3,635 |
| July 10, 2026 | 4.37 | 4.5 | 4.5 | 4.5 | 4.33 | 857 |
| July 09, 2026 | 4.28 | 4.51 | 4.51 | 4.51 | 4.28 | 714 |
| July 08, 2026 | 4.67 | 4.25 | 4.25 | 4.68 | 4.25 | 6,596 |
| July 07, 2026 | 4.69 | 4.8 | 4.8 | 4.8 | 4.4 | 8,953 |
| July 06, 2026 | 4.41 | 4.85 | 4.85 | 4.85 | 4.4 | 1,931 |
| July 02, 2026 | 4.83 | 4.6 | 4.6 | 4.85 | 4.55 | 2,777 |
| July 01, 2026 | 4.68 | 4.7 | 4.7 | 4.85 | 4.62 | 5 |
| June 30, 2026 | 4.78 | 4.77 | 4.77 | 4.83 | 4.62 | 2,088 |
| June 29, 2026 | 4.75 | 4.95 | 4.95 | 4.95 | 4.68 | 1,803 |
| June 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 289 |
| June 25, 2026 | 4.54 | 4.58 | 4.58 | 4.83 | 4.52 | 3,689 |
| June 24, 2026 | 4.68 | 4.7 | 4.7 | 4.83 | 4.6 | 2,713 |
| June 23, 2026 | 4.72 | 4.61 | 4.61 | 4.79 | 4.61 | 1,359 |
| June 22, 2026 | 4.67 | 4.89 | 4.89 | 4.89 | 4.67 | 1,794 |
| June 18, 2026 | 4.68 | 4.77 | 4.77 | 5.05 | 4.68 | 8,307 |
| June 17, 2026 | 5.09 | 4.91 | 4.91 | 5.18 | 4.9 | 7,853 |
| June 16, 2026 | 5.58 | 5.25 | 5.25 | 5.59 | 5.15 | 8,163 |
| June 15, 2026 | 5.38 | 5.6 | 5.6 | 5.86 | 5.38 | 947 |
| June 12, 2026 | 5.63 | 5.58 | 5.58 | 5.96 | 5.15 | 15,297 |
| June 11, 2026 | 5.98 | 5.72 | 5.72 | 5.98 | 5.54 | 12,047 |
| June 10, 2026 | 5.36 | 5.79 | 5.79 | 5.79 | 5.36 | 2,694 |
| June 09, 2026 | 5.6 | 5.67 | 5.67 | 5.67 | 5.36 | 5,627 |
| June 08, 2026 | 5.47 | 5.38 | 5.38 | 5.47 | 5.37 | 2,603 |
| 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 |