ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
7.42
-0.14 (-1.85%)
At close: Oct 8, 2025, 4:00 PM EDT
7.46
+0.04 (0.54%)
After-hours: Oct 8, 2025, 5:05 PM EDT
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.96 | 7.99 | 7.40 | 7.45 | - | -1.52% | 13,844 |
| Oct 7, 2025 | 7.61 | 7.75 | 7.31 | 7.56 | 7.56 | 2.16% | 22,107 |
| Oct 6, 2025 | 8.39 | 8.46 | 7.25 | 7.40 | 7.40 | -11.80% | 42,051 |
| Oct 3, 2025 | 8.11 | 8.90 | 7.80 | 8.39 | 8.39 | 7.56% | 75,401 |
| Oct 2, 2025 | 6.75 | 7.95 | 6.73 | 7.80 | 7.80 | 22.45% | 80,807 |
| Oct 1, 2025 | 6.68 | 7.19 | 6.37 | 6.37 | 6.37 | -4.93% | 36,195 |
| Sep 30, 2025 | 7.00 | 7.22 | 6.43 | 6.70 | 6.70 | -2.33% | 56,847 |
| Sep 29, 2025 | 8.47 | 8.80 | 6.85 | 6.86 | 6.86 | -18.24% | 84,010 |
| Sep 26, 2025 | 10.29 | 10.29 | 8.00 | 8.39 | 8.39 | -19.09% | 140,603 |
| Sep 25, 2025 | 9.81 | 11.50 | 9.81 | 10.37 | 10.37 | -12.49% | 121,784 |
| Sep 24, 2025 | 11.97 | 12.40 | 10.75 | 11.85 | 11.85 | -1.25% | 205,042 |
| Sep 23, 2025 | 9.88 | 12.60 | 9.09 | 12.00 | 12.00 | 17.76% | 506,617 |
| Sep 22, 2025 | 8.25 | 13.89 | 7.94 | 10.19 | 10.19 | 63.04% | 12,253,691 |
| Sep 19, 2025 | 5.12 | 6.26 | 4.89 | 6.25 | 6.25 | 31.58% | 5,719,392 |
| Sep 18, 2025 | 4.66 | 4.95 | 4.60 | 4.75 | 4.75 | -1.45% | 22,729 |
| Sep 17, 2025 | 4.82 | 4.83 | 4.60 | 4.82 | 4.82 | 1.47% | 6,041 |
| Sep 16, 2025 | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | 3.49% | 10,445 |
| Sep 15, 2025 | 4.77 | 4.77 | 4.59 | 4.59 | 4.59 | -1.50% | 2,839 |
| Sep 12, 2025 | 4.77 | 4.77 | 4.57 | 4.66 | 4.66 | 0.43% | 3,118 |
| Sep 11, 2025 | 4.64 | 4.94 | 4.55 | 4.64 | 4.64 | 0.43% | 14,610 |
| Sep 10, 2025 | 4.75 | 4.83 | 4.62 | 4.62 | 4.62 | -2.94% | 24,352 |
| Sep 9, 2025 | 4.76 | 4.89 | 4.75 | 4.76 | 4.76 | 0.21% | 3,623 |
| Sep 8, 2025 | 4.81 | 4.87 | 4.75 | 4.75 | 4.75 | -1.06% | 5,328 |
| 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 |