ARB IOT Group Limited - Ordinary Shares (ARBB)
3.4600
-0.1100 (-3.08%)
NASDAQ · Last Trade: Nov 12th, 12:13 PM EST
Historical Prices For ARB IOT Group Limited - Ordinary Shares (ARBB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/11/2026 | 3.73 | 3.73 | 3.57 | 3.57 | 2,946 | 3.57 |
| 11/10/2026 | 3.79 | 3.80 | 3.38 | 3.76 | 4,364 | 3.76 |
| 11/09/2026 | 3.55 | 3.67 | 3.48 | 3.67 | 2,786 | 3.67 |
| 11/06/2026 | 3.50 | 3.60 | 3.44 | 3.44 | 7,550 | 3.44 |
| 11/05/2026 | 3.39 | 3.59 | 3.16 | 3.58 | 10,621 | 3.58 |
| 11/04/2026 | 3.60 | 3.69 | 3.60 | 3.69 | 4,632 | 3.69 |
| 11/03/2026 | 3.68 | 3.81 | 3.68 | 3.78 | 3,529 | 3.78 |
| 11/02/2026 | 3.86 | 4.00 | 3.70 | 3.70 | 9,313 | 3.70 |
| 10/30/2026 | 3.69 | 3.95 | 3.50 | 3.71 | 18,046 | 3.71 |
| 10/29/2026 | 3.77 | 3.79 | 3.50 | 3.50 | 5,744 | 3.50 |
| 10/28/2026 | 4.18 | 4.29 | 3.65 | 3.89 | 18,642 | 3.89 |
| 10/27/2026 | 4.00 | 4.02 | 3.99 | 4.02 | 5,587 | 4.02 |
| 10/26/2026 | 4.00 | 4.00 | 3.96 | 3.96 | 2,811 | 3.96 |
| 10/23/2026 | 4.02 | 4.16 | 3.90 | 4.10 | 15,645 | 4.10 |
| 10/22/2026 | 4.00 | 4.29 | 3.90 | 4.27 | 5,676 | 4.27 |
| 10/21/2026 | 4.13 | 4.13 | 3.90 | 3.95 | 4,647 | 3.95 |
| 10/20/2026 | 4.37 | 4.37 | 4.07 | 4.08 | 1,831 | 4.08 |
| 10/19/2026 | 4.01 | 4.17 | 3.90 | 4.05 | 12,767 | 4.05 |
| 10/16/2026 | 3.94 | 4.12 | 3.94 | 3.96 | 1,664 | 3.96 |
| 10/15/2026 | 3.97 | 4.10 | 3.92 | 4.10 | 1,504 | 4.10 |
| 10/14/2026 | 4.10 | 4.11 | 4.04 | 4.04 | 9,662 | 4.04 |
| 10/13/2026 | 4.10 | 4.20 | 4.10 | 4.15 | 11,495 | 4.15 |
| 10/12/2026 | 4.26 | 4.26 | 4.26 | 4.26 | 6,267 | 4.26 |
| 10/09/2026 | 4.37 | 4.37 | 4.37 | 4.37 | 681 | 4.37 |
| 10/08/2026 | 4.26 | 4.34 | 4.11 | 4.15 | 8,755 | 4.15 |
| 10/07/2026 | 4.26 | 4.37 | 4.12 | 4.25 | 10,690 | 4.25 |
| 10/06/2026 | 4.47 | 4.48 | 4.47 | 4.48 | 1,418 | 4.48 |
| 10/05/2026 | 4.55 | 4.55 | 4.41 | 4.48 | 4,182 | 4.48 |
| 10/01/2026 | 4.42 | 0.00 | 4.60 | 4.60 | 1,561 | 4.60 |
| 9/30/2026 | 4.47 | 4.47 | 4.35 | 4.42 | 3,215 | 4.42 |
| 9/29/2026 | 4.66 | 4.70 | 4.62 | 4.62 | 1,788 | 4.62 |
| 9/28/2026 | 4.24 | 4.48 | 4.23 | 4.27 | 1,226 | 4.27 |
| 9/25/2026 | 4.57 | 4.57 | 4.47 | 4.47 | 2,034 | 4.47 |
| 9/23/2026 | 4.56 | 0.00 | 4.56 | 4.20 | 1,366 | 4.20 |
| 9/22/2026 | 4.65 | 4.65 | 4.35 | 4.56 | 1,502 | 4.56 |
| 9/21/2026 | 4.39 | 4.47 | 4.26 | 4.40 | 1,899 | 4.40 |
| 9/18/2026 | 4.61 | 4.63 | 4.61 | 4.63 | 1,103 | 4.63 |
| 9/17/2026 | 4.49 | 4.57 | 4.48 | 4.48 | 1,684 | 4.48 |
| 9/16/2026 | 4.27 | 4.40 | 4.27 | 4.40 | 1,117 | 4.40 |
| 9/15/2026 | 4.36 | 4.37 | 4.23 | 4.23 | 4,449 | 4.23 |
| 9/14/2026 | 4.55 | 4.55 | 4.35 | 4.36 | 7,397 | 4.36 |
| 9/11/2026 | 4.31 | 4.62 | 4.21 | 4.49 | 7,305 | 4.49 |
| 9/10/2026 | 4.21 | 4.62 | 4.21 | 4.62 | 934 | 4.62 |
| 9/09/2026 | 4.36 | 4.38 | 4.28 | 4.28 | 940 | 4.28 |
| 9/08/2026 | 4.26 | 4.42 | 4.26 | 4.42 | 1,057 | 4.42 |
| 9/04/2026 | 4.27 | 4.41 | 4.27 | 4.41 | 832 | 4.41 |
| 9/03/2026 | 4.42 | 4.42 | 4.23 | 4.25 | 1,918 | 4.25 |
| 9/02/2026 | 4.47 | 4.47 | 4.35 | 4.35 | 445 | 4.35 |
| 9/01/2026 | 4.25 | 4.25 | 4.25 | 4.25 | 1,568 | 4.25 |
| 8/31/2026 | 4.33 | 4.35 | 4.33 | 4.35 | 1,413 | 4.35 |
| 8/28/2026 | 4.28 | 4.40 | 4.20 | 4.35 | 6,819 | 4.35 |
| 8/27/2026 | 4.49 | 4.60 | 4.25 | 4.28 | 7,966 | 4.28 |
| 8/26/2026 | 4.27 | 4.52 | 4.27 | 4.29 | 1,612 | 4.29 |
| 8/25/2026 | 4.22 | 4.64 | 4.22 | 4.47 | 1,859 | 4.47 |
| 8/24/2026 | 4.81 | 4.81 | 4.20 | 4.77 | 5,387 | 4.77 |
| 8/21/2026 | 5.19 | 5.20 | 4.28 | 4.55 | 21,444 | 4.55 |
| 8/20/2026 | 4.04 | 5.43 | 4.04 | 5.30 | 156,580 | 5.30 |
| 8/19/2026 | 4.24 | 4.24 | 4.01 | 4.01 | 1,883 | 4.01 |
| 8/18/2026 | 4.02 | 4.32 | 4.01 | 4.28 | 3,155 | 4.28 |
| 8/17/2026 | 4.52 | 4.52 | 4.23 | 4.27 | 7,581 | 4.27 |
| 8/14/2026 | 4.22 | 4.49 | 4.22 | 4.49 | 3,896 | 4.49 |
| 8/13/2026 | 4.35 | 4.42 | 4.19 | 4.32 | 5,155 | 4.32 |
| 8/12/2026 | 4.15 | 4.15 | 4.15 | 4.15 | 1,796 | 4.15 |