ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
5.65
-0.08 (-1.40%)
Jul 11, 2025, 4:00 PM - Market closed

ARB IOT Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 5, 2023Jul 11, 2025Max ▾May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25Jul '23Jul '23Oct '23Oct '23Jan '24Jan '24Apr '24Apr '24Jul '24Jul '24Oct '24Oct '24Jan '25Jan '25Apr '25Apr '25Jul '25Jul '25020.0040.0060.005.65

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20255.655.705.585.655.65-1.34%9,277
Jul 10, 20255.615.825.555.735.732.09%24,766
Jul 9, 20255.845.845.565.615.61-2.47%6,835
Jul 8, 20255.905.905.625.755.75-4.45%13,435
Jul 7, 20256.026.155.786.026.02-0.66%8,466
Jul 3, 20255.986.085.986.066.06-2.26%5,926
Jul 2, 20256.446.455.506.206.20-3.88%37,552
Jul 1, 20256.746.746.286.456.45-5.26%6,768
Jun 30, 20256.827.396.646.816.81-0.19%4,230
Jun 27, 20256.917.046.826.826.82-1.02%4,102
Jun 26, 20256.937.276.806.896.89-3.76%9,337
Jun 25, 20256.847.466.667.167.165.59%16,963
Jun 24, 20256.516.796.516.786.783.53%9,086
Jun 23, 20256.706.946.496.556.55-5.86%3,947
Jun 20, 20256.786.986.546.966.96-0.32%3,115
Jun 18, 20256.696.986.526.986.984.49%10,380
Jun 17, 20256.706.736.486.686.68-1.18%4,704
Jun 16, 20256.857.036.556.766.76-0.59%10,150
Jun 13, 20257.147.256.376.806.80-6.21%10,030
Jun 12, 20256.747.306.267.257.257.41%20,809
Jun 11, 20256.407.466.266.756.755.63%37,173
Jun 10, 20255.806.395.746.396.3910.17%16,233
Jun 9, 20255.386.005.385.805.800.35%11,068
Jun 6, 20255.745.805.605.785.78-0.34%12,936
Jun 5, 20255.905.985.795.805.80-2.52%10,494
Jun 4, 20256.706.785.665.955.95-12.24%55,877
Jun 3, 20256.566.796.566.786.78-0.29%15,638
Jun 2, 20256.727.346.326.806.80-13.30%33,294
May 30, 20257.508.106.907.847.842.52%25,171
May 29, 20258.258.317.357.657.65-14.91%38,037
May 28, 20259.309.618.318.998.99-0.10%19,019
May 27, 20258.969.308.859.009.001.68%3,506
May 23, 20259.429.428.818.858.85-6.02%4,758
May 22, 20258.559.468.319.429.428.24%6,916
May 21, 20258.749.408.558.708.70-3.32%8,911
May 20, 20259.309.609.009.009.00-6.25%7,540
May 19, 20259.149.618.859.609.603.25%8,399
May 16, 20259.159.568.709.309.301.65%8,200
May 15, 20259.319.689.009.159.15-1.68%11,551
May 14, 20259.7510.049.309.309.30-4.58%10,704
May 13, 20259.6010.209.609.759.751.56%5,713
May 12, 202510.2010.559.609.609.60-6.65%17,386
May 9, 202510.3510.6510.0510.2810.28-0.59%8,838
May 8, 202510.4310.5810.0510.3510.352.08%7,793
May 7, 202510.1410.3610.0510.1310.13-1.92%6,985
May 6, 202510.0710.5310.0710.3310.331.29%4,049
May 5, 202510.1210.6510.1210.2010.20-0.94%4,703
May 2, 202510.5010.8010.0510.3010.30-3.31%13,888
May 1, 20259.9010.959.9010.6510.656.37%10,780
Apr 30, 202510.0510.509.8410.0110.01-0.42%8,881