ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
4.670
+0.210 (4.71%)
Aug 14, 2025, 2:41 PM - Market open
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.52 | 4.70 | 4.42 | 4.46 | 4.46 | -3.04% | 4,766 |
| Aug 12, 2025 | 4.76 | 4.98 | 4.48 | 4.60 | 4.60 | -4.17% | 16,321 |
| Aug 11, 2025 | 5.01 | 5.01 | 4.75 | 4.80 | 4.80 | -4.19% | 5,116 |
| Aug 8, 2025 | 5.06 | 5.17 | 5.00 | 5.01 | 5.01 | -0.06% | 6,132 |
| Aug 7, 2025 | 5.20 | 5.32 | 5.00 | 5.01 | 5.01 | -3.89% | 4,710 |
| Aug 6, 2025 | 5.49 | 5.49 | 5.22 | 5.22 | 5.22 | 2.07% | 3,976 |
| Aug 5, 2025 | 5.00 | 5.30 | 4.90 | 5.11 | 5.11 | -3.95% | 102,515 |
| Aug 4, 2025 | 4.97 | 5.32 | 4.97 | 5.32 | 5.32 | 6.40% | 67,755 |
| Aug 1, 2025 | 5.24 | 5.45 | 4.75 | 5.00 | 5.00 | -5.12% | 147,513 |
| Jul 31, 2025 | 5.21 | 5.45 | 5.21 | 5.27 | 5.27 | -0.08% | 11,164 |
| Jul 30, 2025 | 5.26 | 5.34 | 5.21 | 5.27 | 5.27 | -2.15% | 5,350 |
| Jul 29, 2025 | 5.36 | 5.39 | 5.27 | 5.39 | 5.39 | -1.64% | 1,167 |
| Jul 28, 2025 | 5.36 | 5.50 | 5.27 | 5.48 | 5.48 | 4.38% | 4,391 |
| Jul 25, 2025 | 5.50 | 5.55 | 5.15 | 5.25 | 5.25 | -1.32% | 12,693 |
| Jul 24, 2025 | 5.26 | 5.45 | 5.19 | 5.32 | 5.32 | 0.95% | 12,766 |
| Jul 23, 2025 | 5.10 | 5.44 | 5.10 | 5.27 | 5.27 | 1.76% | 5,848 |
| Jul 22, 2025 | 5.30 | 5.32 | 5.10 | 5.18 | 5.18 | -2.47% | 8,057 |
| Jul 21, 2025 | 5.44 | 5.56 | 5.30 | 5.31 | 5.31 | -3.45% | 4,904 |
| Jul 18, 2025 | 5.58 | 5.82 | 5.42 | 5.50 | 5.50 | -1.43% | 4,786 |
| Jul 17, 2025 | 5.51 | 5.93 | 5.51 | 5.58 | 5.58 | 1.45% | 4,646 |
| Jul 16, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 7,110 |
| Jul 15, 2025 | 5.61 | 5.63 | 5.50 | 5.50 | 5.50 | -1.96% | 4,409 |
| Jul 14, 2025 | 5.56 | 6.00 | 5.52 | 5.61 | 5.61 | -0.71% | 23,346 |
| Jul 11, 2025 | 5.65 | 5.70 | 5.58 | 5.65 | 5.65 | -1.34% | 9,277 |
| Jul 10, 2025 | 5.61 | 5.82 | 5.55 | 5.73 | 5.73 | 2.09% | 24,766 |
| Jul 9, 2025 | 5.84 | 5.84 | 5.56 | 5.61 | 5.61 | -2.47% | 6,835 |
| Jul 8, 2025 | 5.90 | 5.90 | 5.62 | 5.75 | 5.75 | -4.45% | 13,435 |
| Jul 7, 2025 | 6.02 | 6.15 | 5.78 | 6.02 | 6.02 | -0.66% | 8,466 |
| Jul 3, 2025 | 5.98 | 6.08 | 5.98 | 6.06 | 6.06 | -2.26% | 5,926 |
| Jul 2, 2025 | 6.44 | 6.45 | 5.50 | 6.20 | 6.20 | -3.88% | 37,552 |
| Jul 1, 2025 | 6.74 | 6.74 | 6.28 | 6.45 | 6.45 | -5.26% | 6,768 |
| Jun 30, 2025 | 6.82 | 7.39 | 6.64 | 6.81 | 6.81 | -0.19% | 4,230 |
| Jun 27, 2025 | 6.91 | 7.04 | 6.82 | 6.82 | 6.82 | -1.02% | 4,102 |
| Jun 26, 2025 | 6.93 | 7.27 | 6.80 | 6.89 | 6.89 | -3.76% | 9,337 |
| Jun 25, 2025 | 6.84 | 7.46 | 6.66 | 7.16 | 7.16 | 5.59% | 16,963 |
| Jun 24, 2025 | 6.51 | 6.79 | 6.51 | 6.78 | 6.78 | 3.53% | 9,086 |
| Jun 23, 2025 | 6.70 | 6.94 | 6.49 | 6.55 | 6.55 | -5.86% | 3,947 |
| Jun 20, 2025 | 6.78 | 6.98 | 6.54 | 6.96 | 6.96 | -0.32% | 3,115 |
| Jun 18, 2025 | 6.69 | 6.98 | 6.52 | 6.98 | 6.98 | 4.49% | 10,380 |
| Jun 17, 2025 | 6.70 | 6.73 | 6.48 | 6.68 | 6.68 | -1.18% | 4,704 |
| Jun 16, 2025 | 6.85 | 7.03 | 6.55 | 6.76 | 6.76 | -0.59% | 10,150 |
| Jun 13, 2025 | 7.14 | 7.25 | 6.37 | 6.80 | 6.80 | -6.21% | 10,030 |
| Jun 12, 2025 | 6.74 | 7.30 | 6.26 | 7.25 | 7.25 | 7.41% | 20,809 |
| Jun 11, 2025 | 6.40 | 7.46 | 6.26 | 6.75 | 6.75 | 5.63% | 37,173 |
| Jun 10, 2025 | 5.80 | 6.39 | 5.74 | 6.39 | 6.39 | 10.17% | 16,233 |
| Jun 9, 2025 | 5.38 | 6.00 | 5.38 | 5.80 | 5.80 | 0.35% | 11,068 |
| Jun 6, 2025 | 5.74 | 5.80 | 5.60 | 5.78 | 5.78 | -0.34% | 12,936 |
| Jun 5, 2025 | 5.90 | 5.98 | 5.79 | 5.80 | 5.80 | -2.52% | 10,494 |
| Jun 4, 2025 | 6.70 | 6.78 | 5.66 | 5.95 | 5.95 | -12.24% | 55,877 |
| Jun 3, 2025 | 6.56 | 6.79 | 6.56 | 6.78 | 6.78 | -0.29% | 15,638 |