ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
5.33
-0.14 (-2.56%)
Oct 28, 2025, 9:58 AM EDT - Market open

ARB IOT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20255.455.455.405.43--0.82%1,678
Oct 27, 20255.446.255.435.475.471.48%27,726
Oct 24, 20255.235.705.185.395.39-3.06%13,693
Oct 23, 20255.505.585.215.565.561.65%33,795
Oct 22, 20255.315.705.265.475.474.79%24,796
Oct 21, 20256.106.484.955.225.22-18.44%90,641
Oct 20, 20256.566.966.266.406.40-4.90%75,191
Oct 17, 20256.206.806.106.736.732.59%14,150
Oct 16, 20256.606.856.406.566.56-0.15%68,259
Oct 15, 20257.007.046.506.576.57-5.60%22,360
Oct 14, 20257.007.006.766.966.96-0.57%6,874
Oct 13, 20257.207.386.917.007.003.09%11,586
Oct 10, 20257.297.406.606.796.79-6.22%21,510
Oct 9, 20257.427.427.217.247.24-2.43%5,954
Oct 8, 20257.967.997.407.427.42-1.85%15,564
Oct 7, 20257.617.757.317.567.562.16%22,107
Oct 6, 20258.398.467.257.407.40-11.80%42,051
Oct 3, 20258.118.907.808.398.397.56%75,401
Oct 2, 20256.757.956.737.807.8022.45%80,807
Oct 1, 20256.687.196.376.376.37-4.93%36,195
Sep 30, 20257.007.226.436.706.70-2.33%56,847
Sep 29, 20258.478.806.856.866.86-18.24%84,010
Sep 26, 202510.2910.298.008.398.39-19.09%140,603
Sep 25, 20259.8111.509.8110.3710.37-12.49%121,784
Sep 24, 202511.9712.4010.7511.8511.85-1.25%205,042
Sep 23, 20259.8812.609.0912.0012.0017.76%506,617
Sep 22, 20258.2513.897.9410.1910.1963.04%12,253,691
Sep 19, 20255.126.264.896.256.2531.58%5,719,392
Sep 18, 20254.664.954.604.754.75-1.45%22,729
Sep 17, 20254.824.834.604.824.821.47%6,041
Sep 16, 20254.654.774.654.754.753.49%10,445
Sep 15, 20254.774.774.594.594.59-1.50%2,839
Sep 12, 20254.774.774.574.664.660.43%3,118
Sep 11, 20254.644.944.554.644.640.43%14,610
Sep 10, 20254.754.834.624.624.62-2.94%24,352
Sep 9, 20254.764.894.754.764.760.21%3,623
Sep 8, 20254.814.874.754.754.75-1.06%5,328
Sep 5, 20254.884.884.804.804.80-3.28%4,357
Sep 4, 20254.834.964.614.964.965.39%3,726
Sep 3, 20254.614.884.504.714.712.17%7,511
Sep 2, 20254.254.714.254.614.615.49%6,145
Aug 29, 20254.184.464.064.374.375.68%14,124
Aug 28, 20254.134.144.134.144.14-2.66%1,799
Aug 27, 20254.124.254.124.254.253.36%5,000
Aug 26, 20254.004.364.004.114.112.24%9,924
Aug 25, 20254.104.364.024.024.02-3.48%4,392
Aug 22, 20254.034.253.924.174.171.09%10,226
Aug 21, 20254.054.183.974.124.12-1.44%3,835
Aug 20, 20254.204.204.004.184.18-3.15%9,638
Aug 19, 20254.454.454.104.324.32-1.01%9,133