ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
4.080
+0.030 (0.74%)
At close: Oct 20, 2026, 4:00 PM EDT
4.190
+0.110 (2.70%)
After-hours: Oct 20, 2026, 4:10 PM EDT
ARB IOT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.37 | 4.37 | 4.07 | 4.08 | 4.08 | 0.74% | 1,827 |
| Oct 19, 2026 | 4.01 | 4.18 | 3.90 | 4.05 | 4.05 | 2.33% | 9,292 |
| Oct 16, 2026 | 3.94 | 4.12 | 3.94 | 3.96 | 3.96 | -3.47% | 1,663 |
| Oct 15, 2026 | 3.97 | 4.10 | 3.92 | 4.10 | 4.10 | 1.49% | 1,413 |
| Oct 14, 2026 | 4.10 | 4.11 | 4.04 | 4.04 | 4.04 | -2.64% | 9,599 |
| Oct 13, 2026 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | -2.59% | 10,937 |
| Oct 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.52% | 5,637 |
| Oct 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 5.30% | 653 |
| Oct 8, 2026 | 4.26 | 4.34 | 4.11 | 4.15 | 4.15 | -2.47% | 8,732 |
| Oct 7, 2026 | 4.26 | 4.37 | 4.12 | 4.26 | 4.26 | -5.02% | 10,597 |
| Oct 6, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | - | 1,395 |
| Oct 5, 2026 | 4.55 | 4.55 | 4.41 | 4.48 | 4.48 | -2.61% | 4,181 |
| Oct 1, 2026 | 4.44 | 4.60 | 4.43 | 4.60 | 4.60 | 4.07% | 5,095 |
| Sep 30, 2026 | 4.47 | 4.47 | 4.35 | 4.42 | 4.42 | -4.33% | 1,435 |
| Sep 29, 2026 | 4.66 | 4.70 | 4.62 | 4.62 | 4.62 | 8.20% | 1,787 |
| Sep 28, 2026 | 4.24 | 4.48 | 4.23 | 4.27 | 4.27 | -4.47% | 1,166 |
| Sep 25, 2026 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | 6.43% | 1,953 |
| Sep 23, 2026 | 4.49 | 4.49 | 4.20 | 4.20 | 4.20 | -7.89% | 4,678 |
| Sep 22, 2026 | 4.65 | 4.65 | 4.35 | 4.56 | 4.56 | 3.64% | 1,219 |
| Sep 21, 2026 | 4.39 | 4.48 | 4.26 | 4.40 | 4.40 | -4.86% | 1,855 |
| Sep 18, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 3.25% | 1,058 |
| Sep 17, 2026 | 4.49 | 4.57 | 4.48 | 4.48 | 4.48 | 1.80% | 1,684 |
| Sep 16, 2026 | 4.27 | 4.40 | 4.27 | 4.40 | 4.40 | 4.05% | 1,117 |
| Sep 15, 2026 | 4.36 | 4.37 | 4.23 | 4.23 | 4.23 | -3.01% | 4,448 |
| Sep 14, 2026 | 4.56 | 4.56 | 4.35 | 4.36 | 4.36 | -2.90% | 7,360 |
| Sep 11, 2026 | 4.31 | 4.62 | 4.21 | 4.49 | 4.49 | -2.81% | 7,055 |
| Sep 10, 2026 | 4.21 | 4.62 | 4.21 | 4.62 | 4.62 | 7.94% | 920 |
| Sep 9, 2026 | 4.36 | 4.38 | 4.28 | 4.28 | 4.28 | -3.17% | 940 |
| Sep 8, 2026 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | 0.23% | 1,056 |
| Sep 4, 2026 | 4.27 | 4.41 | 4.27 | 4.41 | 4.41 | 3.76% | 797 |
| Sep 3, 2026 | 4.43 | 4.43 | 4.23 | 4.25 | 4.25 | -2.30% | 1,917 |
| Sep 2, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | 2.35% | 446 |
| Sep 1, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | 1,569 |
| 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% | 6,819 |
| Aug 27, 2026 | 4.49 | 4.60 | 4.25 | 4.28 | 4.28 | -0.23% | 8,065 |
| Aug 26, 2026 | 4.27 | 4.52 | 4.27 | 4.29 | 4.29 | -4.08% | 1,612 |
| Aug 25, 2026 | 4.22 | 4.64 | 4.22 | 4.47 | 4.47 | -6.17% | 1,860 |
| Aug 24, 2026 | 4.81 | 4.81 | 4.20 | 4.77 | 4.77 | 4.76% | 5,393 |
| Aug 21, 2026 | 5.19 | 5.20 | 4.28 | 4.55 | 4.55 | -14.15% | 21,444 |
| Aug 20, 2026 | 4.04 | 5.43 | 4.04 | 5.30 | 5.30 | 32.17% | 157,680 |
| Aug 19, 2026 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | -6.28% | 1,883 |
| 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% | 3,895 |
| Aug 13, 2026 | 4.35 | 4.42 | 4.19 | 4.32 | 4.32 | 4.16% | 2,154 |
| Aug 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 1,797 |
| Aug 11, 2026 | 4.10 | 4.25 | 4.05 | 4.20 | 4.20 | -4.55% | 5,766 |
| Aug 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 7.32% | 340 |
| Aug 7, 2026 | 4.19 | 4.40 | 4.00 | 4.10 | 4.10 | -4.10% | 1,273 |