Skip to main content
logo
ARB Corporation Limited (ASX:ARB)
Australia flag Australia · Delayed Price · Currency is AUD
16.67
+0.01 (0.06%)
Oct 30, 2026, 4:10 PM AEDT

ARB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.7317.0316.6516.6716.670.06%259,171
Oct 29, 202616.8016.9316.5216.6616.660.18%172,499
Oct 28, 202616.6916.9916.5716.6316.630.79%199,383
Oct 27, 202617.3317.3316.4816.5016.50-3.79%336,370
Oct 26, 202617.0117.3016.9617.1517.15-1.10%176,901
Oct 23, 202617.3617.4617.1817.3417.340.06%192,605
Oct 22, 202617.1917.3717.0017.3317.330.64%217,734
Oct 21, 202617.4417.5517.1017.2217.220.76%253,206
Oct 20, 202616.9017.4216.8917.0917.090.06%412,869
Oct 19, 202616.9017.1116.6117.0817.080.77%425,792
Oct 16, 202616.5017.1216.4116.9516.952.36%686,512
Oct 15, 202616.9017.1716.2116.5616.56-3.27%1,080,231
Oct 14, 202617.3417.3717.0617.1217.12-1.27%385,577
Oct 13, 202616.9517.4316.9017.3417.342.54%566,973
Oct 12, 202617.8317.8316.7716.9116.91-4.03%370,084
Oct 9, 202617.1117.9317.0917.6217.623.83%328,009
Oct 8, 202617.0317.0416.5116.9716.97-0.70%405,525
Oct 7, 202617.5017.6517.2817.4417.09-0.40%538,575
Oct 6, 202617.2317.9117.1317.5117.161.63%675,659
Oct 5, 202617.5917.6017.0917.2316.88-2.05%353,086
Oct 2, 202617.8718.0417.5917.5917.24-0.62%468,034
Oct 1, 202618.1118.1717.6817.7017.34-3.49%485,660
Sep 30, 202617.7018.6717.7018.3417.972.57%412,352
Sep 29, 202618.1518.1517.5917.8817.520.90%159,212
Sep 28, 202617.7818.2717.6817.7217.36-0.34%290,703
Sep 25, 202618.0218.0217.6017.7817.42-2.04%200,111
Sep 24, 202617.9518.2617.9318.1517.79-0.55%247,441
Sep 23, 202618.3018.5618.2018.2517.881.11%277,345
Sep 22, 202618.1018.2917.9318.0517.69-0.33%420,456
Sep 21, 202618.1218.4017.9318.1117.75-0.06%229,451
Sep 18, 202618.3018.4318.1218.1217.76-1.25%261,763
Sep 17, 202618.4018.5918.3418.3517.980.27%362,689
Sep 16, 202618.3018.3918.0518.3017.930.22%166,657
Sep 15, 202618.6018.6018.0118.2617.891.28%212,332
Sep 14, 202618.5918.7418.0318.0317.67-2.54%276,433
Sep 11, 202618.4218.6818.3018.5018.13-0.38%308,729
Sep 10, 202618.4218.5718.2018.5718.20-0.16%329,095
Sep 9, 202618.8519.1418.5718.6018.23-1.33%523,607
Sep 8, 202619.0119.1018.7718.8518.47-0.63%309,982
Sep 7, 202618.8819.2418.7018.9718.590.37%155,739
Sep 4, 202619.3119.4218.8718.9018.52-0.79%165,133
Sep 3, 202618.9519.1718.6919.0518.670.79%453,404
Sep 2, 202618.9619.0518.7218.9018.52-1.82%275,240
Sep 1, 202618.8019.2518.5319.2518.860.05%242,614
Aug 31, 202619.6019.7619.2419.2418.85-2.48%331,084
Aug 28, 202619.7520.0619.4119.7319.330.87%257,992
Aug 27, 202620.7720.7719.3119.5619.17-4.86%674,869
Aug 26, 202621.5721.5720.3620.5620.15-4.42%558,460
Aug 25, 202622.2323.4920.7821.5121.0813.87%1,726,981
Aug 24, 202618.9119.1618.4318.8918.510.43%473,587