ARB IOT Group Limited - Ordinary Shares (ARBB)
4.6800
-0.7900 (-14.44%)
NASDAQ · Last Trade: May 6th, 2:53 PM EDT
Historical Prices For ARB IOT Group Limited - Ordinary Shares (ARBB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/07/2026 | 4.12 | 4.12 | 4.00 | 4.06 | 2,267 | 4.06 |
| 4/06/2026 | 4.01 | 4.11 | 3.91 | 3.91 | 6,848 | 3.91 |
| 4/02/2026 | 4.25 | 4.28 | 4.25 | 4.28 | 694 | 4.28 |
| 4/01/2026 | 3.85 | 4.44 | 3.85 | 4.01 | 5,655 | 4.01 |
| 3/31/2026 | 4.15 | 4.29 | 4.04 | 4.17 | 3,733 | 4.17 |
| 3/30/2026 | 3.81 | 4.50 | 3.80 | 4.29 | 7,345 | 4.29 |
| 3/27/2026 | 4.01 | 4.30 | 4.00 | 4.30 | 3,974 | 4.30 |
| 3/26/2026 | 4.20 | 4.30 | 4.18 | 4.18 | 6,204 | 4.18 |
| 3/25/2026 | 4.22 | 4.39 | 4.22 | 4.39 | 1,566 | 4.39 |
| 3/24/2026 | 4.43 | 4.49 | 4.20 | 4.20 | 5,291 | 4.20 |
| 3/23/2026 | 4.71 | 4.71 | 4.30 | 4.41 | 12,272 | 4.41 |
| 3/20/2026 | 4.50 | 5.51 | 4.50 | 5.17 | 34,478 | 5.17 |
| 3/19/2026 | 4.40 | 4.40 | 4.20 | 4.26 | 6,584 | 4.26 |
| 3/18/2026 | 4.42 | 4.66 | 4.25 | 4.29 | 4,852 | 4.29 |
| 3/17/2026 | 4.65 | 4.73 | 4.48 | 4.48 | 5,321 | 4.48 |
| 3/16/2026 | 4.50 | 4.84 | 4.20 | 4.47 | 4,031 | 4.47 |
| 3/13/2026 | 4.84 | 4.84 | 4.70 | 4.70 | 2,386 | 4.70 |
| 3/12/2026 | 4.98 | 4.98 | 4.89 | 4.97 | 2,121 | 4.97 |
| 3/11/2026 | 5.34 | 5.34 | 5.00 | 5.02 | 1,318 | 5.02 |
| 3/10/2026 | 5.33 | 5.33 | 4.95 | 4.95 | 2,553 | 4.95 |
| 3/09/2026 | 4.89 | 5.30 | 4.89 | 5.28 | 5,142 | 5.28 |
| 3/06/2026 | 4.90 | 4.90 | 4.72 | 4.72 | 2,982 | 4.72 |
| 3/05/2026 | 4.90 | 4.97 | 4.90 | 4.96 | 659 | 4.96 |
| 3/04/2026 | 4.75 | 4.82 | 4.64 | 4.82 | 1,424 | 4.82 |
| 3/03/2026 | 4.80 | 4.80 | 4.78 | 4.80 | 2,710 | 4.80 |
| 3/02/2026 | 4.70 | 4.82 | 4.70 | 4.80 | 2,680 | 4.80 |
| 2/27/2026 | 4.83 | 4.83 | 4.62 | 4.64 | 2,417 | 4.64 |
| 2/26/2026 | 4.70 | 4.70 | 4.60 | 4.67 | 1,470 | 4.67 |
| 2/25/2026 | 4.63 | 4.84 | 4.63 | 4.78 | 1,980 | 4.78 |
| 2/24/2026 | 4.65 | 4.90 | 4.65 | 4.67 | 4,412 | 4.67 |
| 2/23/2026 | 4.72 | 4.75 | 4.64 | 4.65 | 5,455 | 4.65 |
| 2/19/2026 | 4.99 | 0.00 | 4.99 | 4.88 | 313 | 4.88 |
| 2/18/2026 | 4.81 | 4.99 | 4.81 | 4.99 | 2,689 | 4.99 |
| 2/17/2026 | 5.14 | 5.23 | 4.80 | 4.99 | 7,506 | 4.99 |
| 2/13/2026 | 5.33 | 5.36 | 5.24 | 5.25 | 8,554 | 5.25 |
| 2/12/2026 | 5.48 | 5.60 | 5.40 | 5.40 | 4,042 | 5.40 |
| 2/11/2026 | 5.40 | 5.64 | 5.40 | 5.47 | 3,277 | 5.47 |
| 2/10/2026 | 5.48 | 5.68 | 5.38 | 5.62 | 2,620 | 5.62 |
| 2/09/2026 | 5.41 | 5.60 | 5.40 | 5.60 | 8,517 | 5.60 |
| 2/06/2026 | 5.50 | 5.60 | 5.31 | 5.55 | 3,095 | 5.55 |