Skip to main content

ARB IOT Group Limited - Ordinary Shares (NQ: ARBB )

0.2654 +0.0004 (+0.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 0.2650 0.2700 0.2627 0.2654 14,382 +0.00(+0.15%)
Oct 04, 2024 0.2600 0.2700 0.2600 0.2650 32,942 -0.00(-1.01%)
Oct 03, 2024 0.2652 0.2700 0.2600 0.2677 12,760 -0.00(-0.07%)
Oct 02, 2024 0.2700 0.2700 0.2610 0.2679 21,530 -0.01(-2.93%)
Oct 01, 2024 0.2924 0.2924 0.2710 0.2760 64,381 -0.00(-0.97%)
Sep 30, 2024 0.2781 0.2850 0.2781 0.2787 22,621 -0.00(-0.50%)
Sep 27, 2024 0.2603 0.2888 0.2603 0.2801 16,444 +0.01(+2.98%)
Sep 26, 2024 0.2673 0.3047 0.2673 0.2720 22,341 +0.00(+1.76%)
Sep 25, 2024 0.2671 0.2850 0.2671 0.2673 22,312 -0.01(-3.92%)
Sep 24, 2024 0.2670 0.2782 0.2550 0.2782 104,568 +0.01(+3.04%)
Sep 23, 2024 0.2750 0.2997 0.2600 0.2700 49,424 -0.00(-0.63%)
Sep 20, 2024 0.2670 0.3000 0.2650 0.2717 16,300 +0.01(+4.42%)
Sep 19, 2024 0.2678 0.2996 0.2551 0.2602 127,233 -0.01(-2.84%)
Sep 18, 2024 0.2900 0.2900 0.2661 0.2678 95,497 -0.02(-8.19%)
Sep 17, 2024 0.3020 0.3090 0.2871 0.2917 71,309 -0.02(-5.51%)
Sep 16, 2024 0.2834 0.3851 0.2823 0.3087 624,438 +0.03(+12.21%)
Sep 13, 2024 0.2700 0.2800 0.2555 0.2751 20,918 +0.01(+2.31%)
Sep 12, 2024 0.2600 0.2694 0.2506 0.2689 42,827 +0.00(+0.19%)
Sep 11, 2024 0.2600 0.2688 0.2530 0.2684 24,940 +0.02(+6.93%)
Sep 10, 2024 0.2550 0.2687 0.2450 0.2510 32,567 +0.00(+0.36%)
Sep 09, 2024 0.2660 0.2698 0.2147 0.2501 98,213 -0.01(-5.62%)
Sep 06, 2024 0.2700 0.2758 0.2505 0.2650 71,168 -0.01(-3.92%)
Sep 05, 2024 0.2700 0.2853 0.2700 0.2758 65,256 +0.00(+0.47%)
Sep 04, 2024 0.3001 0.3019 0.2745 0.2745 85,228 -0.04(-11.74%)
Sep 03, 2024 0.3271 0.3271 0.3000 0.3110 125,370 -0.01(-3.36%)
Aug 30, 2024 0.2994 0.3400 0.2970 0.3218 139,470 +0.02(+7.27%)
Aug 29, 2024 0.2916 0.3185 0.2700 0.3000 210,410 +0.01(+3.45%)
Aug 28, 2024 0.3560 0.3750 0.2802 0.2900 540,131 -0.13(-30.69%)
Aug 27, 2024 0.3814 0.4184 0.3700 0.4184 2,358,986 +0.03(+6.41%)
Aug 26, 2024 0.3980 0.4100 0.3210 0.3932 170,276 -0.01(-1.43%)
Aug 23, 2024 0.4000 0.4000 0.3671 0.3989 29,766 -0.00(-0.28%)
Aug 22, 2024 0.4000 0.4058 0.3900 0.4000 18,147 -0.00(-0.92%)
Aug 21, 2024 0.3579 0.4181 0.3579 0.4037 55,496 +0.04(+11.15%)
Aug 20, 2024 0.3492 0.3800 0.3492 0.3632 44,738 +0.00(+0.92%)
Aug 19, 2024 0.3400 0.3799 0.3400 0.3599 30,100 +0.02(+4.44%)
Aug 16, 2024 0.3400 0.3500 0.3301 0.3446 27,540 +0.00(+0.91%)
Aug 15, 2024 0.3399 0.3415 0.3336 0.3415 14,887 +0.00(+0.29%)
Aug 14, 2024 0.3500 0.3500 0.3346 0.3405 8,702 -0.00(-1.13%)
Aug 13, 2024 0.3200 0.3500 0.3200 0.3444 597,047 +0.02(+6.30%)
Aug 12, 2024 0.2800 0.3287 0.2800 0.3240 88,959 +0.04(+15.71%)
Aug 09, 2024 0.2900 0.2915 0.2701 0.2800 42,062 -0.00(-0.11%)
Aug 08, 2024 0.2700 0.3000 0.2700 0.2803 315,961 -0.02(-5.94%)
Aug 07, 2024 0.2900 0.3100 0.2821 0.2980 67,877 -0.00(-0.67%)
Aug 06, 2024 0.2900 0.3200 0.2948 0.3000 34,783 +0.01(+1.69%)
Aug 05, 2024 0.2900 0.2959 0.2590 0.2950 112,201 -0.03(-8.13%)
Aug 02, 2024 0.3500 0.3500 0.3210 0.3211 74,930 -0.03(-9.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.