ARB IOT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	0.46	0.47	0.45	0.45	0.45	-0.33%	15,598
Feb 11, 2025	0.48	0.48	0.44	0.45	0.45	3.18%	27,747
Feb 10, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	32,128
Feb 7, 2025	0.46	0.48	0.41	0.45	0.45	-4.26%	43,803
Feb 6, 2025	0.47	0.49	0.45	0.47	0.47	0.60%	14,593
Feb 5, 2025	0.46	0.47	0.43	0.47	0.47	-1.25%	30,416
Feb 4, 2025	0.47	0.47	0.44	0.47	0.47	0.06%	41,866
Feb 3, 2025	0.52	0.52	0.43	0.47	0.47	-9.25%	76,665
Jan 31, 2025	0.52	0.52	0.50	0.52	0.52	-	33,874
Jan 30, 2025	0.51	0.54	0.51	0.52	0.52	-1.68%	41,336
Jan 29, 2025	0.53	0.54	0.51	0.53	0.53	0.02%	33,970
Jan 28, 2025	0.51	0.53	0.51	0.53	0.53	-0.04%	9,444
Jan 27, 2025	0.52	0.53	0.51	0.53	0.53	-1.85%	62,602
Jan 24, 2025	0.53	0.55	0.51	0.54	0.54	5.88%	92,648
Jan 23, 2025	0.51	0.55	0.51	0.51	0.51	-3.15%	31,519
Jan 22, 2025	0.54	0.54	0.50	0.53	0.53	-1.40%	96,327
Jan 21, 2025	0.53	0.55	0.51	0.53	0.53	-2.89%	58,107
Jan 17, 2025	0.53	0.55	0.52	0.55	0.55	1.98%	32,842
Jan 16, 2025	0.57	0.57	0.52	0.54	0.54	-3.87%	66,508
Jan 15, 2025	0.58	0.58	0.55	0.56	0.56	-0.71%	39,689
Jan 14, 2025	0.60	0.65	0.55	0.57	0.57	-6.07%	103,345
Jan 13, 2025	0.55	0.65	0.55	0.60	0.60	11.39%	118,660
Jan 10, 2025	0.53	0.58	0.53	0.54	0.54	1.39%	64,507
Jan 8, 2025	0.59	0.61	0.50	0.53	0.53	-13.27%	147,278
Jan 7, 2025	0.68	0.68	0.54	0.61	0.61	-11.63%	252,857
Jan 6, 2025	0.57	0.75	0.57	0.69	0.69	28.57%	755,705
Jan 3, 2025	0.51	0.56	0.51	0.54	0.54	8.14%	130,055
Jan 2, 2025	0.49	0.56	0.47	0.50	0.50	1.69%	484,168
Dec 31, 2024	0.48	0.52	0.45	0.49	0.49	9.47%	239,735
Dec 30, 2024	0.47	0.47	0.43	0.45	0.45	0.83%	99,072
Dec 27, 2024	0.46	0.46	0.40	0.45	0.45	1.20%	126,626
Dec 26, 2024	0.44	0.47	0.41	0.44	0.44	3.53%	73,904
Dec 24, 2024	0.41	0.46	0.41	0.43	0.43	9.34%	82,538
Dec 23, 2024	0.41	0.41	0.38	0.39	0.39	-4.78%	91,498
Dec 20, 2024	0.41	0.41	0.38	0.41	0.41	4.08%	72,324
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%	203,092
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%	54,581
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%	53,308
Dec 9, 2024	0.53	0.53	0.49	0.50	0.50	-5.66%	36,061
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%	321,167
Dec 3, 2024	0.49	0.58	0.47	0.58	0.58	24.19%	481,567
Dec 2, 2024	0.49	0.51	0.47	0.47	0.47	-8.46%	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%	232,595
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%	104,194
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