ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
4.801
-0.163 (-3.29%)
At close: Sep 5, 2025, 4:00 PM
4.830
+0.029 (0.61%)
After-hours: Sep 5, 2025, 4:10 PM EDT
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -3.28% | 4,357 |
| Sep 4, 2025 | 4.83 | 4.96 | 4.61 | 4.96 | 4.96 | 5.39% | 3,726 |
| Sep 3, 2025 | 4.61 | 4.88 | 4.50 | 4.71 | 4.71 | 2.17% | 7,511 |
| Sep 2, 2025 | 4.25 | 4.71 | 4.25 | 4.61 | 4.61 | 5.49% | 6,145 |
| Aug 29, 2025 | 4.18 | 4.46 | 4.06 | 4.37 | 4.37 | 5.68% | 14,124 |
| Aug 28, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | -2.66% | 1,799 |
| Aug 27, 2025 | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | 3.36% | 5,000 |
| Aug 26, 2025 | 4.00 | 4.36 | 4.00 | 4.11 | 4.11 | 2.24% | 9,924 |
| Aug 25, 2025 | 4.10 | 4.36 | 4.02 | 4.02 | 4.02 | -3.48% | 4,392 |
| Aug 22, 2025 | 4.03 | 4.25 | 3.92 | 4.17 | 4.17 | 1.09% | 10,226 |
| Aug 21, 2025 | 4.05 | 4.18 | 3.97 | 4.12 | 4.12 | -1.44% | 3,835 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.00 | 4.18 | 4.18 | -3.15% | 9,638 |
| Aug 19, 2025 | 4.45 | 4.45 | 4.10 | 4.32 | 4.32 | -1.01% | 9,133 |
| Aug 18, 2025 | 4.43 | 4.48 | 4.32 | 4.36 | 4.36 | -5.63% | 13,138 |
| Aug 15, 2025 | 4.66 | 4.73 | 4.54 | 4.62 | 4.62 | -1.07% | 3,686 |
| Aug 14, 2025 | 4.49 | 4.71 | 4.49 | 4.67 | 4.67 | 4.71% | 3,460 |
| Aug 13, 2025 | 4.52 | 4.70 | 4.42 | 4.46 | 4.46 | -3.04% | 4,766 |
| Aug 12, 2025 | 4.76 | 4.98 | 4.48 | 4.60 | 4.60 | -4.17% | 16,321 |
| Aug 11, 2025 | 5.01 | 5.01 | 4.75 | 4.80 | 4.80 | -4.19% | 5,116 |
| Aug 8, 2025 | 5.06 | 5.17 | 5.00 | 5.01 | 5.01 | -0.06% | 6,132 |
| Aug 7, 2025 | 5.20 | 5.32 | 5.00 | 5.01 | 5.01 | -3.89% | 4,710 |
| Aug 6, 2025 | 5.49 | 5.49 | 5.22 | 5.22 | 5.22 | 2.07% | 3,976 |
| Aug 5, 2025 | 5.00 | 5.30 | 4.90 | 5.11 | 5.11 | -3.95% | 102,515 |
| Aug 4, 2025 | 4.97 | 5.32 | 4.97 | 5.32 | 5.32 | 6.40% | 67,755 |
| Aug 1, 2025 | 5.24 | 5.45 | 4.75 | 5.00 | 5.00 | -5.12% | 147,513 |
| Jul 31, 2025 | 5.21 | 5.45 | 5.21 | 5.27 | 5.27 | -0.08% | 11,164 |
| Jul 30, 2025 | 5.26 | 5.34 | 5.21 | 5.27 | 5.27 | -2.15% | 5,350 |
| Jul 29, 2025 | 5.36 | 5.39 | 5.27 | 5.39 | 5.39 | -1.64% | 1,167 |
| Jul 28, 2025 | 5.36 | 5.50 | 5.27 | 5.48 | 5.48 | 4.38% | 4,391 |
| Jul 25, 2025 | 5.50 | 5.55 | 5.15 | 5.25 | 5.25 | -1.32% | 12,693 |
| Jul 24, 2025 | 5.26 | 5.45 | 5.19 | 5.32 | 5.32 | 0.95% | 12,766 |
| Jul 23, 2025 | 5.10 | 5.44 | 5.10 | 5.27 | 5.27 | 1.76% | 5,848 |
| Jul 22, 2025 | 5.30 | 5.32 | 5.10 | 5.18 | 5.18 | -2.47% | 8,057 |
| Jul 21, 2025 | 5.44 | 5.56 | 5.30 | 5.31 | 5.31 | -3.45% | 4,904 |
| Jul 18, 2025 | 5.58 | 5.82 | 5.42 | 5.50 | 5.50 | -1.43% | 4,786 |
| Jul 17, 2025 | 5.51 | 5.93 | 5.51 | 5.58 | 5.58 | 1.45% | 4,646 |
| Jul 16, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 7,110 |
| Jul 15, 2025 | 5.61 | 5.63 | 5.50 | 5.50 | 5.50 | -1.96% | 4,409 |
| Jul 14, 2025 | 5.56 | 6.00 | 5.52 | 5.61 | 5.61 | -0.71% | 23,346 |
| Jul 11, 2025 | 5.65 | 5.70 | 5.58 | 5.65 | 5.65 | -1.34% | 9,277 |
| Jul 10, 2025 | 5.61 | 5.82 | 5.55 | 5.73 | 5.73 | 2.09% | 24,766 |
| Jul 9, 2025 | 5.84 | 5.84 | 5.56 | 5.61 | 5.61 | -2.47% | 6,835 |
| Jul 8, 2025 | 5.90 | 5.90 | 5.62 | 5.75 | 5.75 | -4.45% | 13,435 |
| Jul 7, 2025 | 6.02 | 6.15 | 5.78 | 6.02 | 6.02 | -0.66% | 8,466 |
| Jul 3, 2025 | 5.98 | 6.08 | 5.98 | 6.06 | 6.06 | -2.26% | 5,926 |
| Jul 2, 2025 | 6.44 | 6.45 | 5.50 | 6.20 | 6.20 | -3.88% | 37,552 |
| Jul 1, 2025 | 6.74 | 6.74 | 6.28 | 6.45 | 6.45 | -5.26% | 6,768 |
| Jun 30, 2025 | 6.82 | 7.39 | 6.64 | 6.81 | 6.81 | -0.19% | 4,230 |
| Jun 27, 2025 | 6.91 | 7.04 | 6.82 | 6.82 | 6.82 | -1.02% | 4,102 |
| Jun 26, 2025 | 6.93 | 7.27 | 6.80 | 6.89 | 6.89 | -3.76% | 9,337 |