ARB IOT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.41	0.41	0.38	0.41	0.41	4.08%	71,770
Dec 19, 2024	0.41	0.43	0.39	0.39	0.39	-2.22%	60,860
Dec 18, 2024	0.43	0.46	0.40	0.40	0.40	-6.72%	125,627
Dec 17, 2024	0.48	0.48	0.42	0.43	0.43	-7.31%	74,703
Dec 16, 2024	0.47	0.50	0.45	0.46	0.46	-3.35%	203,100
Dec 13, 2024	0.50	0.50	0.48	0.48	0.48	-3.01%	46,830
Dec 12, 2024	0.47	0.49	0.47	0.49	0.49	1.00%	58,931
Dec 11, 2024	0.50	0.50	0.48	0.49	0.49	0.35%	56,627
Dec 10, 2024	0.50	0.50	0.48	0.49	0.49	-2.34%	53,724
Dec 9, 2024	0.53	0.53	0.49	0.50	0.50	-5.66%	36,100
Dec 6, 2024	0.54	0.58	0.49	0.53	0.53	-3.37%	197,117
Dec 5, 2024	0.54	0.55	0.52	0.55	0.55	-0.27%	176,352
Dec 4, 2024	0.60	0.60	0.50	0.55	0.55	-5.14%	321,200
Dec 3, 2024	0.49	0.58	0.47	0.58	0.58	24.18%	481,600
Dec 2, 2024	0.49	0.51	0.47	0.47	0.47	-8.45%	116,790
Nov 29, 2024	0.52	0.52	0.50	0.51	0.51	0.02%	58,332
Nov 27, 2024	0.46	0.54	0.43	0.51	0.51	10.82%	232,600
Nov 26, 2024	0.46	0.51	0.45	0.46	0.46	0.02%	141,308
Nov 25, 2024	0.50	0.50	0.46	0.46	0.46	-11.91%	221,337
Nov 22, 2024	0.56	0.56	0.51	0.52	0.52	-5.05%	102,356
Nov 21, 2024	0.50	0.58	0.48	0.55	0.55	9.32%	220,113
Nov 20, 2024	0.50	0.53	0.49	0.50	0.50	2.21%	104,200
Nov 19, 2024	0.52	0.53	0.48	0.49	0.49	-5.16%	325,400
Nov 18, 2024	0.48	0.53	0.46	0.52	0.52	8.13%	126,094
Nov 15, 2024	0.52	0.55	0.45	0.48	0.48	-14.59%	268,336
Nov 14, 2024	0.68	0.68	0.52	0.56	0.56	-18.37%	377,226
Nov 13, 2024	0.74	0.75	0.68	0.69	0.69	-11.72%	257,439
Nov 12, 2024	0.70	0.78	0.70	0.78	0.78	5.05%	812,500
Nov 11, 2024	0.75	0.78	0.68	0.74	0.74	-9.80%	589,037
Nov 8, 2024	0.83	1.00	0.80	0.82	0.82	-8.95%	2,644,700
Nov 7, 2024	0.71	0.92	0.65	0.90	0.90	11.14%	4,824,631
Nov 6, 2024	0.73	1.12	0.70	0.81	0.81	44.09%	227,820,529
Nov 5, 2024	0.50	0.58	0.49	0.56	0.56	13.93%	13,594,300
Nov 4, 2024	0.49	0.53	0.48	0.50	0.50	3.16%	238,630
Nov 1, 2024	0.50	0.51	0.48	0.48	0.48	-3.96%	198,347
Oct 31, 2024	0.45	0.59	0.45	0.50	0.50	7.06%	898,248
Oct 30, 2024	0.54	0.54	0.45	0.47	0.47	-15.07%	705,125
Oct 29, 2024	0.60	0.65	0.55	0.55	0.55	-18.07%	1,374,400
Oct 28, 2024	0.58	0.69	0.57	0.67	0.67	-1.87%	4,188,102
Oct 25, 2024	0.41	0.90	0.40	0.68	0.68	107.43%	309,478,918
Oct 24, 2024	0.37	0.37	0.31	0.33	0.33	-12.45%	183,939
Oct 23, 2024	0.38	0.39	0.34	0.38	0.38	0.45%	398,755
Oct 22, 2024	0.35	0.38	0.32	0.38	0.38	7.14%	799,313
Oct 21, 2024	0.34	0.37	0.31	0.35	0.35	2.94%	124,430
Oct 18, 2024	0.32	0.34	0.32	0.34	0.34	8.73%	79,047
Oct 17, 2024	0.31	0.32	0.31	0.31	0.31	1.26%	60,400
Oct 16, 2024	0.27	0.32	0.27	0.31	0.31	16.97%	181,579
Oct 15, 2024	0.25	0.28	0.25	0.26	0.26	3.90%	86,188
Oct 14, 2024	0.25	0.27	0.24	0.25	0.25	-0.31%	39,800
Oct 11, 2024	0.25	0.28	0.25	0.25	0.25	-2.86%	52,300
Oct 10, 2024	0.26	0.27	0.26	0.26	0.26	-0.53%	7,610
Oct 9, 2024	0.26	0.27	0.26	0.26	0.26	1.07%	33,800
Oct 8, 2024	0.27	0.27	0.26	0.26	0.26	-1.66%	33,331
Oct 7, 2024	0.27	0.27	0.26	0.27	0.27	0.15%	14,400
Oct 4, 2024	0.26	0.27	0.26	0.27	0.27	-1.01%	32,942
Oct 3, 2024	0.27	0.27	0.26	0.27	0.27	-0.07%	12,800
Oct 2, 2024	0.27	0.27	0.26	0.27	0.27	-2.93%	21,530
Oct 1, 2024	0.29	0.29	0.27	0.28	0.28	-0.97%	64,400
Sep 30, 2024	0.28	0.29	0.28	0.28	0.28	-0.50%	22,621
Sep 27, 2024	0.26	0.29	0.26	0.28	0.28	2.98%	16,444
Sep 26, 2024	0.27	0.30	0.27	0.27	0.27	1.76%	22,341
Sep 25, 2024	0.27	0.29	0.27	0.27	0.27	-3.92%	22,312
Sep 24, 2024	0.27	0.28	0.26	0.28	0.28	3.04%	104,600
Sep 23, 2024	0.28	0.30	0.26	0.27	0.27	-0.63%	49,437
Sep 20, 2024	0.27	0.30	0.27	0.27	0.27	4.42%	16,300
Sep 19, 2024	0.27	0.30	0.26	0.26	0.26	-2.84%	127,233
Sep 18, 2024	0.29	0.29	0.27	0.27	0.27	-8.19%	95,500
Sep 17, 2024	0.30	0.31	0.29	0.29	0.29	-5.51%	71,371
Sep 16, 2024	0.28	0.39	0.28	0.31	0.31	12.21%	625,041
Sep 13, 2024	0.27	0.28	0.26	0.28	0.28	2.31%	20,918
Sep 12, 2024	0.26	0.27	0.25	0.27	0.27	0.19%	42,832
Sep 11, 2024	0.26	0.27	0.25	0.27	0.27	6.93%	24,945
Sep 10, 2024	0.26	0.27	0.25	0.25	0.25	0.36%	32,600
Sep 9, 2024	0.27	0.27	0.21	0.25	0.25	-5.62%	98,213
Sep 6, 2024	0.27	0.28	0.25	0.27	0.27	-3.92%	71,200
Sep 5, 2024	0.27	0.29	0.27	0.28	0.28	0.47%	65,300
Sep 4, 2024	0.30	0.30	0.27	0.27	0.27	-11.74%	85,700
Sep 3, 2024	0.33	0.33	0.30	0.31	0.31	-3.36%	125,400
Aug 30, 2024	0.30	0.34	0.30	0.32	0.32	7.27%	139,500
Aug 29, 2024	0.29	0.32	0.27	0.30	0.30	3.45%	210,410
Aug 28, 2024	0.36	0.38	0.28	0.29	0.29	-30.69%	540,141
Aug 27, 2024	0.38	0.42	0.37	0.42	0.42	6.41%	2,366,312
Aug 26, 2024	0.40	0.41	0.32	0.39	0.39	-1.43%	170,480
Aug 23, 2024	0.40	0.40	0.37	0.40	0.40	-0.28%	29,800
Aug 22, 2024	0.40	0.41	0.39	0.40	0.40	-0.92%	18,147
Aug 21, 2024	0.36	0.42	0.36	0.40	0.40	11.15%	55,553
Aug 20, 2024	0.35	0.38	0.35	0.36	0.36	0.92%	44,739
Aug 19, 2024	0.34	0.38	0.34	0.36	0.36	4.44%	30,310
Aug 16, 2024	0.34	0.35	0.33	0.34	0.34	0.91%	27,540
Aug 15, 2024	0.34	0.34	0.33	0.34	0.34	0.29%	14,900
Aug 14, 2024	0.35	0.35	0.33	0.34	0.34	-1.13%	8,702
Aug 13, 2024	0.32	0.35	0.32	0.34	0.34	6.30%	597,047
Aug 12, 2024	0.28	0.33	0.28	0.32	0.32	15.71%	89,000
Aug 9, 2024	0.29	0.29	0.27	0.28	0.28	-0.11%	42,062
Aug 8, 2024	0.27	0.30	0.27	0.28	0.28	-5.94%	316,000
Aug 7, 2024	0.29	0.31	0.28	0.30	0.30	-0.67%	67,900
Aug 6, 2024	0.30	0.32	0.29	0.30	0.30	1.69%	34,800
Aug 5, 2024	0.29	0.30	0.26	0.30	0.30	-8.13%	112,216
Aug 2, 2024	0.35	0.35	0.32	0.32	0.32	-9.75%	74,930
Aug 1, 2024	0.36	0.36	0.35	0.36	0.36	-6.66%	64,200