ARB IOT Group Limited (ARBB)
NASDAQ: ARBB · Real-Time Price · USD
5.62
-0.03 (-0.53%)
Jul 14, 2025, 3:45 PM - Market open

ARB IOT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 5.56 5.62 5.55 5.59 - -1.06% 2,299
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
May 6, 2025 10.07 10.53 10.07 10.33 10.33 1.29% 4,049
May 5, 2025 10.12 10.65 10.12 10.20 10.20 -0.94% 4,703
May 2, 2025 10.50 10.80 10.05 10.30 10.30 -3.31% 13,888
May 1, 2025 9.90 10.95 9.90 10.65 10.65 6.37% 10,780