Skip to main content
logo
ARB Corporation Limited (ASX:ARB)
Australia flag Australia · Delayed Price · Currency is AUD
22.02
+0.16 (0.73%)
At close: Mar 18, 2026

ARB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202621.6222.4921.6222.16-1.37%54,614
Mar 17, 202622.0022.0821.4921.8621.86-225,081
Mar 16, 202621.8022.2921.6221.8621.860.23%409,607
Mar 13, 202622.0022.2421.5621.8121.81-1.18%368,493
Mar 12, 202622.8523.3622.0222.0722.07-3.24%359,055
Mar 11, 202623.1023.6622.5722.8122.81-2.31%277,378
Mar 10, 202623.4523.5023.0223.3523.35-0.04%220,723
Mar 9, 202623.2023.5522.8423.3623.36-2.30%406,431
Mar 6, 202623.6024.1323.2123.9123.911.06%355,327
Mar 5, 202624.4324.4323.3623.6623.660.25%249,034
Mar 4, 202623.5024.5223.3523.6023.60-1.79%290,657
Mar 3, 202624.9025.2223.7524.0324.03-3.65%340,858
Mar 2, 202625.7526.2124.8724.9424.94-2.96%345,315
Feb 27, 202625.1526.0125.1225.7025.703.21%404,426
Feb 26, 202624.0925.1324.0824.9024.902.22%432,140
Feb 25, 202622.2924.5422.0324.3624.3614.04%727,919
Feb 24, 202619.6922.5019.6921.3621.36-13.06%3,194,986
Feb 23, 202625.0325.1824.4824.5724.57-1.84%456,515
Feb 20, 202625.1425.3524.8825.0325.03-1.11%222,738
Feb 19, 202625.4925.5225.0525.3125.31-0.28%248,481
Feb 18, 202624.4625.5424.4625.3825.381.12%239,241
Feb 17, 202625.1025.3624.9025.1025.100.28%174,684
Feb 16, 202624.5025.0724.4025.0325.032.79%229,693
Feb 13, 202624.8825.0223.9024.3524.35-2.01%242,889
Feb 12, 202625.0025.2624.7224.8524.85-1.97%237,938
Feb 11, 202624.9925.4524.6625.3525.352.51%260,789
Feb 10, 202624.7224.8424.4524.7324.730.53%233,636
Feb 9, 202624.4824.6624.2524.6024.602.50%270,909
Feb 6, 202624.0624.4623.8124.0024.00-2.68%462,367
Feb 5, 202625.2125.2124.2424.6624.66-1.12%1,096,180
Feb 4, 202625.8625.9824.9324.9424.94-3.56%226,125
Feb 3, 202626.5226.6425.6625.8625.86-1.79%214,616
Feb 2, 202625.9326.5525.7226.3326.332.01%413,198
Jan 30, 202626.0727.4025.6925.8125.810.35%671,033
Jan 29, 202625.1525.7725.0325.7225.722.14%342,226
Jan 28, 202625.7925.8425.0025.1825.18-2.18%404,376
Jan 27, 202626.5626.6325.7425.7425.74-2.90%293,596
Jan 23, 202627.4527.4526.5126.5126.51-3.32%445,945
Jan 22, 202627.7128.1127.2627.4227.420.66%392,319
Jan 21, 202627.6427.9327.0427.2427.24-4.15%848,798
Jan 20, 202628.4029.3526.2228.4228.42-12.04%1,373,901
Jan 19, 202632.5533.1432.1532.3132.31-0.74%125,255
Jan 16, 202631.8432.8531.6932.5532.552.71%124,878
Jan 15, 202631.8331.9031.4131.6931.69-0.03%1,182,274
Jan 14, 202632.0832.4831.6431.7031.70-1.15%99,089
Jan 13, 202632.3332.9032.0732.0732.070.22%132,613
Jan 12, 202631.7232.2031.4632.0032.000.88%108,502
Jan 9, 202631.6631.8831.5431.7231.720.25%82,497
Jan 8, 202630.9731.8730.9731.6431.641.25%113,122
Jan 7, 202631.0931.4131.0931.2531.250.39%139,469