ARB IOT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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