ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
5.02
+0.07 (1.41%)
At close: Mar 11, 2026, 4:00 PM EDT
5.01
-0.01 (-0.20%)
After-hours: Mar 11, 2026, 4:10 PM EDT
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5.34 | 5.34 | 5.00 | 5.02 | 5.02 | 1.41% | 1,318 |
| Mar 10, 2026 | 5.33 | 5.33 | 4.95 | 4.95 | 4.95 | -6.25% | 2,515 |
| Mar 9, 2026 | 4.89 | 5.30 | 4.89 | 5.28 | 5.28 | 11.86% | 5,140 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | -4.84% | 2,864 |
| Mar 5, 2026 | 4.90 | 4.97 | 4.90 | 4.96 | 4.96 | 2.90% | 659 |
| Mar 4, 2026 | 4.75 | 4.82 | 4.64 | 4.82 | 4.82 | 0.42% | 1,319 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 2,710 |
| Mar 2, 2026 | 4.70 | 4.82 | 4.70 | 4.80 | 4.80 | 3.45% | 2,676 |
| Feb 27, 2026 | 4.83 | 4.83 | 4.62 | 4.64 | 4.64 | -0.64% | 2,412 |
| Feb 26, 2026 | 4.70 | 4.70 | 4.60 | 4.67 | 4.67 | -2.30% | 1,342 |
| Feb 25, 2026 | 4.63 | 4.84 | 4.63 | 4.78 | 4.78 | 2.36% | 1,978 |
| Feb 24, 2026 | 4.65 | 4.90 | 4.65 | 4.67 | 4.67 | 0.43% | 4,360 |
| Feb 23, 2026 | 4.72 | 4.75 | 4.64 | 4.65 | 4.65 | -4.71% | 5,425 |
| Feb 19, 2026 | 4.85 | 5.00 | 4.80 | 4.88 | 4.88 | -2.24% | 3,501 |
| Feb 18, 2026 | 4.81 | 4.99 | 4.81 | 4.99 | 4.99 | 0.04% | 2,688 |
| Feb 17, 2026 | 5.14 | 5.23 | 4.80 | 4.99 | 4.99 | -4.86% | 7,485 |
| Feb 13, 2026 | 5.33 | 5.36 | 5.24 | 5.25 | 5.25 | -2.87% | 7,609 |
| Feb 12, 2026 | 5.48 | 5.60 | 5.40 | 5.40 | 5.40 | -1.28% | 4,032 |
| Feb 11, 2026 | 5.40 | 5.64 | 5.40 | 5.47 | 5.47 | -2.67% | 3,277 |
| Feb 10, 2026 | 5.48 | 5.68 | 5.38 | 5.62 | 5.62 | 0.36% | 2,620 |
| Feb 9, 2026 | 5.41 | 5.60 | 5.40 | 5.60 | 5.60 | 0.90% | 8,387 |
| Feb 6, 2026 | 5.50 | 5.60 | 5.31 | 5.55 | 5.55 | 4.72% | 3,032 |
| Feb 5, 2026 | 5.70 | 5.75 | 5.24 | 5.30 | 5.30 | -8.15% | 24,590 |
| Feb 4, 2026 | 5.76 | 5.84 | 5.76 | 5.77 | 5.77 | 0.17% | 14,855 |
| Feb 3, 2026 | 5.81 | 5.92 | 5.72 | 5.76 | 5.76 | -0.86% | 7,138 |
| Feb 2, 2026 | 5.76 | 5.99 | 5.76 | 5.81 | 5.81 | - | 7,765 |
| Jan 30, 2026 | 6.15 | 6.15 | 5.75 | 5.81 | 5.81 | -3.33% | 31,858 |
| Jan 29, 2026 | 7.26 | 7.34 | 5.81 | 6.01 | 6.01 | -14.88% | 136,381 |
| Jan 28, 2026 | 5.92 | 7.09 | 5.92 | 7.06 | 7.06 | 21.95% | 164,573 |
| Jan 27, 2026 | 5.83 | 5.90 | 5.79 | 5.79 | 5.79 | -0.70% | 8,545 |
| Jan 26, 2026 | 5.77 | 5.90 | 5.77 | 5.83 | 5.83 | 0.53% | 5,027 |
| Jan 23, 2026 | 5.85 | 6.03 | 5.65 | 5.80 | 5.80 | -2.93% | 11,496 |
| Jan 22, 2026 | 5.92 | 6.05 | 5.91 | 5.98 | 5.98 | 1.27% | 4,258 |
| Jan 21, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | -0.56% | 3,678 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.76 | 5.93 | 5.93 | -2.63% | 9,508 |
| Jan 16, 2026 | 6.00 | 6.15 | 5.77 | 6.09 | 6.09 | 2.23% | 16,713 |
| Jan 15, 2026 | 5.93 | 6.19 | 5.85 | 5.96 | 5.96 | -2.30% | 28,798 |
| Jan 14, 2026 | 5.93 | 6.21 | 5.80 | 6.10 | 6.10 | 3.32% | 11,211 |
| Jan 13, 2026 | 5.86 | 5.96 | 5.85 | 5.90 | 5.90 | 0.41% | 7,394 |
| Jan 12, 2026 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | -0.34% | 14,598 |
| Jan 9, 2026 | 5.81 | 5.90 | 5.71 | 5.90 | 5.90 | 1.55% | 9,313 |
| Jan 8, 2026 | 5.91 | 5.91 | 5.71 | 5.81 | 5.81 | -0.34% | 7,005 |
| Jan 7, 2026 | 5.84 | 5.94 | 5.66 | 5.83 | 5.83 | -1.02% | 12,963 |
| Jan 6, 2026 | 5.80 | 5.89 | 5.64 | 5.89 | 5.89 | -0.67% | 32,885 |
| Jan 5, 2026 | 5.70 | 5.95 | 5.61 | 5.93 | 5.93 | 2.77% | 11,859 |
| Jan 2, 2026 | 5.60 | 5.85 | 5.60 | 5.77 | 5.77 | -0.17% | 13,776 |
| Dec 31, 2025 | 5.86 | 5.96 | 5.62 | 5.78 | 5.78 | -1.37% | 12,161 |
| Dec 30, 2025 | 5.63 | 5.87 | 5.60 | 5.86 | 5.86 | 0.34% | 11,196 |
| Dec 29, 2025 | 5.82 | 5.89 | 5.60 | 5.84 | 5.84 | - | 9,777 |
| Dec 26, 2025 | 5.82 | 5.89 | 5.50 | 5.84 | 5.84 | -2.34% | 226,662 |