ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
0.503
-0.007 (-1.33%)
At close: Nov 20, 2024, 4:00 PM
0.500
-0.003 (-0.62%)
After-hours: Nov 20, 2024, 7:34 PM EST
ARB IOT Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | 2.21% | 104,194 |
Nov 19, 2024 | 0.52 | 0.53 | 0.48 | 0.49 | 0.49 | -5.16% | 325,399 |
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% | 812,481 |
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% | 2,644,674 |
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 | 13.94% | 13,594,299 |
Nov 4, 2024 | 0.49 | 0.53 | 0.48 | 0.50 | 0.50 | 3.15% | 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% | 1,374,368 |
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% | 60,369 |
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 | 3.91% | 86,188 |
Oct 14, 2024 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -0.33% | 39,757 |
Oct 11, 2024 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -2.84% | 52,277 |
Oct 10, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.55% | 7,610 |
Oct 9, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.07% | 33,793 |
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% | 14,383 |
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% | 12,760 |
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% | 64,381 |
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% | 104,586 |
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% | 95,497 |
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% | 32,567 |
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% | 71,168 |
Sep 5, 2024 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 0.47% | 65,256 |
Sep 4, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.74% | 84,905 |
Sep 3, 2024 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -3.36% | 125,380 |
Aug 30, 2024 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 7.27% | 139,470 |
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% | 29,766 |
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% | 14,887 |
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% | 88,959 |
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% | 315,961 |
Aug 7, 2024 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -0.67% | 67,877 |
Aug 6, 2024 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 1.69% | 34,783 |
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% | 64,198 |
Jul 31, 2024 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -4.70% | 67,563 |
Jul 30, 2024 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 38,213 |
Jul 29, 2024 | 0.45 | 0.47 | 0.38 | 0.39 | 0.39 | -15.20% | 101,399 |
Jul 26, 2024 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 3.25% | 10,522 |
Jul 25, 2024 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -7.43% | 61,344 |
Jul 24, 2024 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.85% | 65,471 |
Jul 23, 2024 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 0.89% | 24,631 |
Jul 22, 2024 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -0.38% | 8,594 |
Jul 19, 2024 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -9.52% | 45,835 |
Jul 18, 2024 | 0.49 | 0.56 | 0.49 | 0.55 | 0.55 | 11.27% | 81,541 |
Jul 17, 2024 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -3.61% | 67,282 |
Jul 16, 2024 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -3.42% | 178,113 |
Jul 15, 2024 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 1.24% | 630,065 |
Jul 12, 2024 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -1.23% | 29,905 |
Jul 11, 2024 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | 2.71% | 25,256 |
Jul 10, 2024 | 0.56 | 0.57 | 0.50 | 0.52 | 0.52 | -6.22% | 62,404 |
Jul 9, 2024 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.02% | 33,994 |
Jul 8, 2024 | 0.54 | 0.60 | 0.54 | 0.55 | 0.55 | -0.01% | 64,942 |
Jul 5, 2024 | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | 3.70% | 39,021 |
Jul 3, 2024 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.63% | 21,381 |
Jul 2, 2024 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -2.54% | 27,714 |