ARB IOT Group Limited - Ordinary Shares (ARBB)
4.5000
-0.3043 (-6.33%)
NASDAQ· Last Trade: Jul 8th, 1:05 PM EDT
Historical Prices For ARB IOT Group Limited - Ordinary Shares (ARBB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2026 | 4.69 | 4.80 | 4.40 | 4.80 | 9,509 | 4.80 |
| 7/06/2026 | 4.41 | 4.85 | 4.40 | 4.85 | 1,940 | 4.85 |
| 7/02/2026 | 4.83 | 4.85 | 4.55 | 4.60 | 2,781 | 4.60 |
| 6/30/2026 | 4.95 | 0.00 | 4.95 | 4.77 | 207 | 4.77 |
| 6/29/2026 | 4.75 | 4.95 | 4.52 | 4.95 | 2,180 | 4.95 |
| 6/26/2026 | 4.75 | 4.75 | 4.75 | 4.75 | 289 | 4.75 |
| 6/25/2026 | 4.65 | 4.83 | 4.52 | 4.58 | 4,221 | 4.58 |
| 6/24/2026 | 4.68 | 4.83 | 4.60 | 4.70 | 2,812 | 4.70 |
| 6/23/2026 | 4.72 | 4.80 | 4.61 | 4.61 | 1,397 | 4.61 |
| 6/22/2026 | 4.67 | 4.89 | 4.67 | 4.89 | 1,795 | 4.89 |
| 6/18/2026 | 4.68 | 5.05 | 4.68 | 4.77 | 8,308 | 4.77 |
| 6/17/2026 | 5.09 | 5.18 | 4.90 | 4.91 | 7,863 | 4.91 |
| 6/16/2026 | 5.57 | 5.59 | 5.15 | 5.25 | 8,166 | 5.25 |
| 6/15/2026 | 5.38 | 5.86 | 5.38 | 5.60 | 948 | 5.60 |
| 6/12/2026 | 5.63 | 5.96 | 5.15 | 5.58 | 15,335 | 5.58 |
| 6/11/2026 | 5.98 | 5.98 | 5.54 | 5.72 | 12,050 | 5.72 |
| 6/10/2026 | 5.85 | 5.85 | 5.36 | 5.79 | 2,529 | 5.79 |
| 6/09/2026 | 5.60 | 5.67 | 5.36 | 5.67 | 5,665 | 5.67 |
| 6/08/2026 | 5.47 | 5.47 | 5.38 | 5.38 | 2,653 | 5.38 |
| 6/05/2026 | 5.36 | 5.61 | 5.36 | 5.61 | 12,714 | 5.61 |
| 6/04/2026 | 5.37 | 5.50 | 5.36 | 5.38 | 13,749 | 5.38 |
| 6/03/2026 | 5.18 | 5.50 | 5.18 | 5.37 | 20,735 | 5.37 |
| 6/02/2026 | 5.13 | 5.20 | 5.13 | 5.18 | 5,695 | 5.18 |
| 6/01/2026 | 5.22 | 5.23 | 5.01 | 5.18 | 5,822 | 5.18 |
| 5/29/2026 | 5.15 | 5.16 | 5.00 | 5.16 | 10,977 | 5.16 |
| 5/28/2026 | 4.99 | 5.30 | 4.96 | 5.15 | 34,096 | 5.15 |
| 5/27/2026 | 4.76 | 5.07 | 4.76 | 5.04 | 5,355 | 5.04 |
| 5/26/2026 | 4.60 | 4.83 | 4.60 | 4.83 | 13,809 | 4.83 |
| 5/22/2026 | 4.70 | 4.75 | 4.55 | 4.61 | 5,556 | 4.61 |
| 5/21/2026 | 4.50 | 4.65 | 4.50 | 4.65 | 3,928 | 4.65 |
| 5/20/2026 | 4.50 | 4.60 | 4.41 | 4.60 | 6,718 | 4.60 |
| 5/19/2026 | 4.59 | 4.65 | 4.41 | 4.49 | 5,231 | 4.49 |
| 5/18/2026 | 4.50 | 4.70 | 4.50 | 4.67 | 5,779 | 4.67 |
| 5/15/2026 | 4.73 | 4.82 | 4.56 | 4.66 | 7,035 | 4.66 |
| 5/14/2026 | 4.62 | 5.05 | 4.62 | 4.89 | 17,506 | 4.89 |
| 5/13/2026 | 4.69 | 4.89 | 4.69 | 4.87 | 10,686 | 4.87 |
| 5/12/2026 | 4.44 | 4.69 | 4.32 | 4.69 | 15,436 | 4.69 |
| 5/11/2026 | 4.43 | 4.71 | 4.30 | 4.44 | 14,051 | 4.44 |
| 5/08/2026 | 4.36 | 4.70 | 4.32 | 4.52 | 15,785 | 4.52 |
| 5/07/2026 | 4.66 | 4.84 | 4.40 | 4.62 | 32,132 | 4.62 |
| 5/06/2026 | 5.46 | 5.46 | 4.55 | 4.87 | 93,164 | 4.87 |
| 5/05/2026 | 5.47 | 5.57 | 4.93 | 5.47 | 1,747,459 | 5.47 |
| 5/04/2026 | 4.72 | 6.30 | 4.72 | 5.75 | 204,246 | 5.75 |
| 5/01/2026 | 4.65 | 4.65 | 4.65 | 4.65 | 283 | 4.65 |
| 4/30/2026 | 4.33 | 4.60 | 4.60 | 4.60 | 3,598 | 4.60 |
| 4/29/2026 | 4.47 | 4.47 | 4.02 | 4.33 | 5,134 | 4.33 |
| 4/28/2026 | 4.47 | 4.48 | 4.47 | 4.48 | 1,436 | 4.48 |
| 4/27/2026 | 4.70 | 4.74 | 4.70 | 4.73 | 1,704 | 4.73 |
| 4/24/2026 | 4.63 | 4.75 | 4.36 | 4.73 | 1,329 | 4.73 |
| 4/23/2026 | 5.10 | 5.10 | 4.50 | 4.75 | 7,145 | 4.75 |
| 4/22/2026 | 4.80 | 4.99 | 4.73 | 4.99 | 3,171 | 4.99 |
| 4/21/2026 | 4.41 | 4.50 | 4.32 | 4.48 | 3,841 | 4.48 |
| 4/20/2026 | 4.00 | 4.35 | 4.00 | 4.31 | 4,551 | 4.31 |
| 4/17/2026 | 4.15 | 4.50 | 4.12 | 4.12 | 1,776 | 4.12 |
| 4/16/2026 | 3.95 | 4.30 | 3.95 | 4.11 | 3,165 | 4.11 |
| 4/15/2026 | 3.71 | 4.23 | 3.71 | 4.19 | 5,082 | 4.19 |
| 4/14/2026 | 4.01 | 4.25 | 3.96 | 4.12 | 10,598 | 4.12 |
| 4/13/2026 | 3.75 | 3.75 | 3.75 | 3.75 | 204 | 3.75 |
| 4/10/2026 | 3.82 | 4.09 | 3.81 | 3.93 | 4,233 | 3.93 |
| 4/09/2026 | 4.17 | 4.17 | 4.02 | 4.02 | 3,462 | 4.02 |
| 4/08/2026 | 4.06 | 4.17 | 4.06 | 4.08 | 1,247 | 4.08 |