ARB IOT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.78	0.78	0.74	0.76	0.76	-2.31%	354,854
Apr 24, 2025	0.69	0.78	0.67	0.78	0.78	14.52%	650,612
Apr 23, 2025	0.68	0.72	0.68	0.68	0.68	-2.97%	232,335
Apr 22, 2025	0.71	0.72	0.67	0.70	0.70	-4.45%	339,305
Apr 21, 2025	0.70	0.77	0.65	0.73	0.73	-3.61%	599,742
Apr 17, 2025	0.67	0.80	0.66	0.76	0.76	6.00%	794,147
Apr 16, 2025	0.86	0.86	0.70	0.72	0.72	-22.60%	2,545,123
Apr 15, 2025	0.93	1.09	0.77	0.93	0.93	42.51%	76,025,061
Apr 14, 2025	0.56	0.76	0.56	0.65	0.65	22.26%	8,666,316
Apr 11, 2025	0.58	0.61	0.53	0.53	0.53	-9.04%	143,142
Apr 10, 2025	0.62	0.63	0.58	0.58	0.58	-4.16%	89,527
Apr 9, 2025	0.59	0.64	0.58	0.61	0.61	-3.18%	176,415
Apr 8, 2025	0.62	0.65	0.60	0.63	0.63	3.18%	93,068
Apr 7, 2025	0.63	0.65	0.60	0.61	0.61	-10.19%	153,747
Apr 4, 2025	0.67	0.70	0.65	0.68	0.68	-8.52%	327,687
Apr 3, 2025	0.67	0.79	0.67	0.74	0.74	4.66%	617,071
Apr 2, 2025	0.68	0.71	0.68	0.71	0.71	0.01%	107,079
Apr 1, 2025	0.68	0.72	0.67	0.71	0.71	1.38%	144,747
Mar 31, 2025	0.73	0.73	0.65	0.70	0.70	-8.92%	458,102
Mar 28, 2025	0.75	0.83	0.71	0.77	0.77	10.00%	2,154,400
Mar 27, 2025	0.67	0.70	0.64	0.70	0.70	2.95%	6,572,254
Mar 26, 2025	0.68	0.68	0.64	0.68	0.68	-1.39%	172,843
Mar 25, 2025	0.71	0.72	0.66	0.69	0.69	-5.67%	506,937
Mar 24, 2025	0.81	0.84	0.73	0.73	0.73	-13.10%	397,712
Mar 21, 2025	0.77	0.86	0.77	0.84	0.84	2.44%	582,290
Mar 20, 2025	0.72	0.83	0.71	0.82	0.82	14.05%	3,887,385
Mar 19, 2025	0.67	0.72	0.66	0.72	0.72	6.05%	205,955
Mar 18, 2025	0.68	0.69	0.67	0.68	0.68	0.43%	217,820
Mar 17, 2025	0.68	0.72	0.65	0.68	0.68	-2.61%	398,435
Mar 14, 2025	0.73	0.73	0.69	0.69	0.69	-4.82%	468,968
Mar 13, 2025	0.71	0.74	0.66	0.73	0.73	-6.27%	565,559
Mar 12, 2025	0.82	0.85	0.75	0.78	0.78	3.82%	1,831,338
Mar 11, 2025	1.00	1.03	0.62	0.75	0.75	-25.16%	3,544,595
Mar 10, 2025	0.88	1.08	0.87	1.00	1.00	3.09%	1,850,395
Mar 7, 2025	0.73	1.24	0.73	0.97	0.97	26.14%	20,700,613
Mar 6, 2025	0.75	0.85	0.71	0.77	0.77	-8.08%	4,381,852
Mar 5, 2025	0.89	0.97	0.72	0.84	0.84	60.88%	87,915,776
Mar 4, 2025	0.45	0.52	0.45	0.52	0.52	4.63%	13,991,963
Mar 3, 2025	0.47	0.51	0.44	0.50	0.50	-23.77%	2,245,053
Feb 28, 2025	0.63	0.82	0.56	0.65	0.65	35.83%	59,082,045
Feb 27, 2025	0.48	0.48	0.46	0.48	0.48	3.20%	13,592,545
Feb 26, 2025	0.42	0.49	0.42	0.47	0.47	10.71%	104,876
Feb 25, 2025	0.45	0.46	0.42	0.42	0.42	-7.26%	17,578
Feb 24, 2025	0.47	0.47	0.45	0.45	0.45	-6.11%	11,465
Feb 21, 2025	0.50	0.52	0.48	0.48	0.48	-1.73%	21,667
Feb 20, 2025	0.50	0.50	0.46	0.49	0.49	3.89%	29,119
Feb 19, 2025	0.48	0.48	0.47	0.47	0.47	2.74%	14,057
Feb 18, 2025	0.46	0.47	0.45	0.46	0.46	0.55%	46,932
Feb 14, 2025	0.45	0.46	0.45	0.46	0.46	-0.24%	10,940
Feb 13, 2025	0.46	0.46	0.45	0.46	0.46	1.35%	26,376