ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
0.538
+0.026 (5.03%)
Nov 5, 2024, 1:13 PM EST - Market open

ARB IOT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.490.530.480.500.503.16%238,630
Nov 1, 20240.500.510.480.480.48-3.96%198,347
Oct 31, 20240.450.590.450.500.507.06%898,248
Oct 30, 20240.540.540.450.470.47-15.07%705,125
Oct 29, 20240.600.650.550.550.55-18.07%1,374,368
Oct 28, 20240.580.690.570.670.67-1.87%4,188,102
Oct 25, 20240.410.900.400.680.68107.43%309,478,918
Oct 24, 20240.370.370.310.330.33-12.45%183,939
Oct 23, 20240.380.390.340.380.380.45%398,755
Oct 22, 20240.350.380.320.380.387.14%799,313
Oct 21, 20240.340.370.310.350.352.94%124,430
Oct 18, 20240.320.340.320.340.348.73%79,047
Oct 17, 20240.310.320.310.310.311.26%60,369
Oct 16, 20240.270.320.270.310.3116.97%181,579
Oct 15, 20240.250.280.250.260.263.90%86,188
Oct 14, 20240.250.270.240.250.25-0.31%39,757
Oct 11, 20240.250.280.250.250.25-2.86%52,277
Oct 10, 20240.260.270.260.260.26-0.53%7,610
Oct 9, 20240.260.270.260.260.261.07%33,793
Oct 8, 20240.270.270.260.260.26-1.66%33,331
Oct 7, 20240.270.270.260.270.270.15%14,383
Oct 4, 20240.260.270.260.270.27-1.01%32,942
Oct 3, 20240.270.270.260.270.27-0.07%12,760
Oct 2, 20240.270.270.260.270.27-2.93%21,530
Oct 1, 20240.290.290.270.280.28-0.97%64,381
Sep 30, 20240.280.290.280.280.28-0.50%22,621
Sep 27, 20240.260.290.260.280.282.98%16,444
Sep 26, 20240.270.300.270.270.271.76%22,341
Sep 25, 20240.270.290.270.270.27-3.92%22,312
Sep 24, 20240.270.280.260.280.283.04%104,586
Sep 23, 20240.280.300.260.270.27-0.63%49,437
Sep 20, 20240.270.300.270.270.274.42%16,300
Sep 19, 20240.270.300.260.260.26-2.84%127,233
Sep 18, 20240.290.290.270.270.27-8.19%95,497
Sep 17, 20240.300.310.290.290.29-5.51%71,371
Sep 16, 20240.280.390.280.310.3112.21%625,041
Sep 13, 20240.270.280.260.280.282.31%20,918
Sep 12, 20240.260.270.250.270.270.19%42,832
Sep 11, 20240.260.270.250.270.276.93%24,945
Sep 10, 20240.260.270.250.250.250.36%32,567
Sep 9, 20240.270.270.210.250.25-5.62%98,213
Sep 6, 20240.270.280.250.270.27-3.92%71,168
Sep 5, 20240.270.290.270.280.280.47%65,256
Sep 4, 20240.300.300.270.270.27-11.74%84,905
Sep 3, 20240.330.330.300.310.31-3.36%125,380
Aug 30, 20240.300.340.300.320.327.27%139,470
Aug 29, 20240.290.320.270.300.303.45%210,410
Aug 28, 20240.360.380.280.290.29-30.69%540,141
Aug 27, 20240.380.420.370.420.426.41%2,366,312
Aug 26, 20240.400.410.320.390.39-1.43%170,480
Aug 23, 20240.400.400.370.400.40-0.28%29,766
Aug 22, 20240.400.410.390.400.40-0.92%18,147
Aug 21, 20240.360.420.360.400.4011.15%55,553
Aug 20, 20240.350.380.350.360.360.92%44,739
Aug 19, 20240.340.380.340.360.364.44%30,310
Aug 16, 20240.340.350.330.340.340.91%27,540
Aug 15, 20240.340.340.330.340.340.29%14,887
Aug 14, 20240.350.350.330.340.34-1.13%8,702
Aug 13, 20240.320.350.320.340.346.30%597,047
Aug 12, 20240.280.330.280.320.3215.71%88,959
Aug 9, 20240.290.290.270.280.28-0.11%42,062
Aug 8, 20240.270.300.270.280.28-5.94%315,961
Aug 7, 20240.290.310.280.300.30-0.67%67,877
Aug 6, 20240.300.320.290.300.301.69%34,783
Aug 5, 20240.290.300.260.300.30-8.13%112,216
Aug 2, 20240.350.350.320.320.32-9.75%74,930
Aug 1, 20240.360.360.350.360.36-6.66%64,198
Jul 31, 20240.390.400.360.380.38-4.70%67,563
Jul 30, 20240.390.400.390.400.403.90%38,213
Jul 29, 20240.450.470.380.390.39-15.20%101,399
Jul 26, 20240.450.470.440.450.453.25%10,522
Jul 25, 20240.480.480.440.440.44-7.43%61,344
Jul 24, 20240.500.500.470.480.48-4.85%65,471
Jul 23, 20240.490.520.490.500.500.89%24,631
Jul 22, 20240.490.520.490.490.49-0.38%8,594
Jul 19, 20240.540.540.490.500.50-9.53%45,835
Jul 18, 20240.490.560.490.550.5511.27%81,541
Jul 17, 20240.500.520.490.490.49-3.61%67,282
Jul 16, 20240.530.530.490.510.51-3.42%178,113
Jul 15, 20240.520.530.500.530.531.24%630,065
Jul 12, 20240.510.540.510.520.52-1.23%29,905
Jul 11, 20240.520.540.500.530.532.71%25,256
Jul 10, 20240.560.570.500.520.52-6.22%62,404
Jul 9, 20240.540.560.540.550.550.02%33,994
Jul 8, 20240.540.600.540.550.55-0.02%64,942
Jul 5, 20240.530.580.530.550.553.71%39,021
Jul 3, 20240.520.530.520.530.531.63%21,381
Jul 2, 20240.530.550.520.520.52-2.54%27,714
Jul 1, 20240.540.560.510.540.54-1.56%38,362
Jun 28, 20240.520.560.520.540.540.76%39,283
Jun 27, 20240.480.540.480.540.548.67%88,700
Jun 26, 20240.470.500.440.500.505.08%69,900
Jun 25, 20240.500.510.470.470.47-6.54%63,638
Jun 24, 20240.510.510.500.510.510.30%68,333
Jun 21, 20240.510.530.490.500.50-4.56%33,428
Jun 20, 20240.500.530.490.530.533.65%173,393
Jun 18, 20240.560.580.470.510.51-13.71%321,763
Jun 17, 20240.640.640.580.590.59-7.64%109,804
Jun 14, 20240.660.660.630.640.64-2.90%35,560
Jun 13, 20240.660.660.630.660.66-0.15%25,713