ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
5.50
-0.08 (-1.43%)
Jul 18, 2025, 4:00 PM - Market closed
ARB IOT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.58 | 5.82 | 5.42 | 5.55 | - | -0.54% | 2,944 |
| 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 |
| Jun 2, 2025 | 6.72 | 7.34 | 6.32 | 6.80 | 6.80 | -13.30% | 33,294 |
| May 30, 2025 | 7.50 | 8.10 | 6.90 | 7.84 | 7.84 | 2.52% | 25,171 |
| May 29, 2025 | 8.25 | 8.31 | 7.35 | 7.65 | 7.65 | -14.91% | 38,037 |
| May 28, 2025 | 9.30 | 9.61 | 8.31 | 8.99 | 8.99 | -0.10% | 19,019 |
| May 27, 2025 | 8.96 | 9.30 | 8.85 | 9.00 | 9.00 | 1.68% | 3,506 |
| May 23, 2025 | 9.42 | 9.42 | 8.81 | 8.85 | 8.85 | -6.02% | 4,758 |
| May 22, 2025 | 8.55 | 9.46 | 8.31 | 9.42 | 9.42 | 8.24% | 6,916 |
| May 21, 2025 | 8.74 | 9.40 | 8.55 | 8.70 | 8.70 | -3.32% | 8,911 |
| May 20, 2025 | 9.30 | 9.60 | 9.00 | 9.00 | 9.00 | -6.25% | 7,540 |
| May 19, 2025 | 9.14 | 9.61 | 8.85 | 9.60 | 9.60 | 3.25% | 8,399 |
| May 16, 2025 | 9.15 | 9.56 | 8.70 | 9.30 | 9.30 | 1.65% | 8,200 |
| May 15, 2025 | 9.31 | 9.68 | 9.00 | 9.15 | 9.15 | -1.68% | 11,551 |
| May 14, 2025 | 9.75 | 10.04 | 9.30 | 9.30 | 9.30 | -4.58% | 10,704 |
| May 13, 2025 | 9.60 | 10.20 | 9.60 | 9.75 | 9.75 | 1.56% | 5,713 |
| May 12, 2025 | 10.20 | 10.55 | 9.60 | 9.60 | 9.60 | -6.65% | 17,386 |
| May 9, 2025 | 10.35 | 10.65 | 10.05 | 10.28 | 10.28 | -0.59% | 8,838 |
| May 8, 2025 | 10.43 | 10.58 | 10.05 | 10.35 | 10.35 | 2.08% | 7,793 |
| May 7, 2025 | 10.14 | 10.36 | 10.05 | 10.13 | 10.13 | -1.92% | 6,985 |