ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
4.410
+0.160 (3.76%)
Sep 4, 2026, 4:00 PM EDT - Market closed
ARB IOT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.33 | 4.57 | 4.33 | 4.22 | - | -0.71% | 783 |
| Sep 3, 2026 | 4.43 | 4.43 | 4.23 | 4.25 | 4.25 | -2.30% | 1,916 |
| Sep 2, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | 2.35% | 445 |
| Sep 1, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | 1,568 |
| Aug 31, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | - | 1,413 |
| Aug 28, 2026 | 4.28 | 4.40 | 4.20 | 4.35 | 4.35 | 1.64% | 6,818 |
| Aug 27, 2026 | 4.49 | 4.60 | 4.25 | 4.28 | 4.28 | -0.23% | 7,310 |
| Aug 26, 2026 | 4.27 | 4.52 | 4.27 | 4.29 | 4.29 | -4.08% | 1,323 |
| Aug 25, 2026 | 4.22 | 4.64 | 4.22 | 4.47 | 4.47 | -6.17% | 1,859 |
| Aug 24, 2026 | 4.81 | 4.81 | 4.20 | 4.77 | 4.77 | 4.76% | 5,334 |
| Aug 21, 2026 | 5.19 | 5.20 | 4.28 | 4.55 | 4.55 | -14.15% | 21,235 |
| Aug 20, 2026 | 4.04 | 5.43 | 4.04 | 5.30 | 5.30 | 32.17% | 153,756 |
| Aug 19, 2026 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | -6.28% | 1,882 |
| Aug 18, 2026 | 4.02 | 4.32 | 4.01 | 4.28 | 4.28 | 0.20% | 3,155 |
| Aug 17, 2026 | 4.52 | 4.52 | 4.23 | 4.27 | 4.27 | -4.90% | 7,581 |
| Aug 14, 2026 | 4.22 | 4.49 | 4.22 | 4.49 | 4.49 | 3.87% | 3,894 |
| Aug 13, 2026 | 4.35 | 4.42 | 4.19 | 4.32 | 4.32 | 4.16% | 2,053 |
| Aug 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 1,686 |
| Aug 11, 2026 | 4.10 | 4.25 | 4.05 | 4.20 | 4.20 | -4.55% | 5,765 |
| Aug 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 7.32% | 239 |
| Aug 7, 2026 | 4.19 | 4.40 | 4.00 | 4.10 | 4.10 | -4.10% | 1,272 |
| Aug 6, 2026 | 4.19 | 4.34 | 4.19 | 4.28 | 4.28 | -0.34% | 1,461 |
| Aug 5, 2026 | 4.31 | 4.39 | 4.29 | 4.29 | 4.29 | -0.12% | 2,699 |
| Aug 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2,442 |
| Aug 3, 2026 | 4.00 | 4.35 | 4.00 | 4.30 | 4.30 | 7.37% | 3,568 |
| Jul 31, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -2.79% | 663 |
| Jul 30, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 0.88% | 2,496 |
| Jul 29, 2026 | 4.07 | 4.13 | 4.00 | 4.08 | 4.08 | 0.23% | 6,146 |
| Jul 28, 2026 | 4.01 | 4.10 | 4.00 | 4.07 | 4.07 | 1.75% | 4,437 |
| Jul 27, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -4.08% | 2,294 |
| Jul 24, 2026 | 4.10 | 4.18 | 4.10 | 4.17 | 4.17 | -0.10% | 1,169 |
| Jul 23, 2026 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -3.93% | 2,026 |
| Jul 22, 2026 | 4.25 | 4.35 | 4.21 | 4.35 | 4.35 | 2.72% | 2,092 |
| Jul 21, 2026 | 4.24 | 4.48 | 4.23 | 4.23 | 4.23 | -2.76% | 3,994 |
| Jul 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.02% | 385 |
| Jul 16, 2026 | 4.35 | 4.40 | 4.32 | 4.40 | 4.40 | - | 1,821 |
| Jul 15, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -2.11% | 980 |
| Jul 14, 2026 | 4.32 | 4.62 | 4.32 | 4.49 | 4.49 | 6.40% | 1,682 |
| Jul 13, 2026 | 4.52 | 4.68 | 4.22 | 4.22 | 4.22 | -6.22% | 3,635 |
| Jul 10, 2026 | 4.37 | 4.50 | 4.33 | 4.50 | 4.50 | -0.11% | 857 |
| Jul 9, 2026 | 4.28 | 4.51 | 4.28 | 4.51 | 4.51 | 6.00% | 714 |
| Jul 8, 2026 | 4.67 | 4.68 | 4.25 | 4.25 | 4.25 | -11.54% | 6,596 |
| Jul 7, 2026 | 4.69 | 4.80 | 4.40 | 4.80 | 4.80 | -0.94% | 9,508 |
| Jul 6, 2026 | 4.41 | 4.85 | 4.40 | 4.85 | 4.85 | 5.43% | 1,940 |
| Jul 2, 2026 | 4.83 | 4.85 | 4.55 | 4.60 | 4.60 | -3.56% | 2,781 |
| Jun 30, 2026 | 4.78 | 4.82 | 4.62 | 4.77 | 4.77 | -3.64% | 2,089 |
| Jun 29, 2026 | 4.75 | 4.95 | 4.52 | 4.95 | 4.95 | 4.21% | 2,180 |
| Jun 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.71% | 289 |
| Jun 25, 2026 | 4.65 | 4.83 | 4.52 | 4.58 | 4.58 | -2.45% | 4,370 |
| Jun 24, 2026 | 4.68 | 4.83 | 4.60 | 4.70 | 4.70 | 1.84% | 2,811 |