ArborGen Holdings Limited (NZE:ARB)
New Zealand · Delayed Price · Currency is NZD 0.0650
0.00 (0.00%)
Aug 3, 2026, 4:17 PM NZST
ArborGen Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 631,698 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,513 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.45% | 1,055 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 45,570 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.68% | 5,100 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.62% | 5,072 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,103 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.45% | 29,701 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,921 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | 2,960 |
| Jul 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 27,181 |
| Jul 15, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.70% | 1,096,794 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 864,454 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 10,983 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,090 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,765 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 56,620 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 91,347 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 146,169 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 368,922 |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,949 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,174 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 28,271 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 475,409 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 204,082 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 143,241 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 147,386 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 435,769 |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 27,187 |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,123 |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 4,048 |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 22,143 |
| Jun 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.00% | 180,278 |
| Jun 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 138,885 |
| Jun 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.56% | 565 |
| Jun 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 100,349 |
| Jun 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 22,334 |
| Jun 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.14% | 30,229 |
| Jun 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 40,579 |
| Jun 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,012 |
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 259 |
| Jun 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,427 |
| May 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.16% | 227,283 |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 24,448 |
| May 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.30% | 2,913 |
| May 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 18 |
| May 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 445 |
| May 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 69 |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 11 |
| May 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 6,398 |