Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8464 +0.0013 (+0.15%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.390 1.490 1.390 1.450 28,859 +0.06(+4.32%)
Mar 27, 2024 1.380 1.390 1.340 1.390 9,069 +0.05(+3.73%)
Mar 26, 2024 1.320 1.440 1.320 1.340 27,575 +0.02(+1.52%)
Mar 25, 2024 1.330 1.410 1.300 1.320 39,213 -0.03(-2.22%)
Mar 22, 2024 1.370 1.370 1.260 1.350 34,236 +0.03(+2.27%)
Mar 21, 2024 1.360 1.390 1.310 1.320 16,912 +0.02(+1.54%)
Mar 20, 2024 1.280 1.330 1.260 1.300 30,629 +0.01(+0.78%)
Mar 19, 2024 1.370 1.370 1.255 1.290 24,996 -0.10(-7.13%)
Mar 18, 2024 1.340 1.450 1.340 1.389 24,630 +0.01(+0.66%)
Mar 15, 2024 1.420 1.450 1.330 1.380 52,570 -0.08(-5.48%)
Mar 14, 2024 1.530 1.530 1.400 1.460 35,794 -0.04(-2.67%)
Mar 13, 2024 1.540 1.540 1.470 1.500 37,248 -0.04(-2.60%)
Mar 12, 2024 1.560 1.560 1.500 1.540 42,148 +0.01(+0.65%)
Mar 11, 2024 1.570 1.650 1.520 1.530 32,285 +0.03(+2.00%)
Mar 08, 2024 1.540 1.580 1.500 1.500 21,567 -0.04(-2.60%)
Mar 07, 2024 1.590 1.640 1.520 1.540 59,165 -0.04(-2.84%)
Mar 06, 2024 1.560 1.600 1.502 1.585 40,716 +0.03(+2.26%)
Mar 05, 2024 1.630 1.636 1.420 1.550 41,078 -0.05(-3.13%)
Mar 04, 2024 1.650 1.650 1.510 1.600 29,648 +0.01(+0.63%)
Mar 01, 2024 1.600 1.680 1.531 1.590 99,569 +0.05(+3.25%)
Feb 29, 2024 1.530 1.650 1.450 1.540 98,396 +0.01(+0.65%)
Feb 28, 2024 1.750 1.750 1.510 1.530 51,401 -0.07(-4.38%)
Feb 27, 2024 1.670 1.750 1.590 1.600 106,934 -0.02(-1.23%)
Feb 26, 2024 1.590 1.760 1.552 1.620 85,763 -0.02(-1.22%)
Feb 23, 2024 1.700 1.710 1.560 1.640 50,019 +0.00(+0.00%)
Feb 22, 2024 1.800 1.907 1.640 1.640 69,402 -0.26(-13.68%)
Feb 21, 2024 2.000 2.070 1.900 1.900 66,835 -0.16(-7.77%)
Feb 20, 2024 2.290 2.380 2.010 2.060 138,729 -0.46(-18.25%)
Feb 16, 2024 2.110 2.800 2.080 2.520 327,723 +0.20(+8.62%)
Feb 15, 2024 2.280 2.340 1.810 2.320 366,321 -0.01(-0.43%)
Feb 14, 2024 2.160 2.630 2.160 2.330 864,473 -0.26(-10.04%)
Feb 13, 2024 3.810 4.550 2.250 2.590 21,404,086 +1.05(+68.18%)
Feb 12, 2024 1.250 1.578 1.200 1.540 617,343 +0.29(+23.20%)
Feb 09, 2024 1.220 1.250 1.210 1.250 22,733 +0.05(+4.15%)
Feb 08, 2024 1.210 1.230 1.180 1.200 8,981 +0.03(+2.60%)
Feb 07, 2024 1.190 1.230 1.160 1.170 35,142 +0.01(+0.84%)
Feb 06, 2024 1.000 1.300 1.000 1.160 50,051 +0.17(+17.16%)
Feb 05, 2024 1.000 1.030 0.9800 0.9901 16,563 -0.00(-0.21%)
Feb 02, 2024 1.040 1.050 0.9901 0.9922 38,668 -0.02(-2.28%)
Feb 01, 2024 1.140 1.300 0.9901 1.015 271,174 -0.12(-10.93%)
Jan 31, 2024 1.130 1.140 1.120 1.140 11,570 +0.02(+2.24%)
Jan 30, 2024 1.150 1.160 1.070 1.115 20,561 -0.04(-3.87%)
Jan 29, 2024 1.200 1.230 1.140 1.160 20,771 -0.02(-1.70%)
Jan 26, 2024 1.150 1.288 1.140 1.180 7,451 +0.03(+2.79%)
Jan 25, 2024 1.200 1.220 1.115 1.148 44,553 -0.05(-4.33%)
Jan 24, 2024 1.170 1.200 1.100 1.200 26,463 +0.03(+2.56%)
Jan 23, 2024 1.140 1.259 1.120 1.170 73,768 +0.01(+0.86%)
Jan 22, 2024 1.200 1.242 1.160 1.160 15,312 -0.06(-4.92%)
Jan 19, 2024 1.270 1.280 1.180 1.220 16,503 -0.05(-3.94%)
Jan 18, 2024 1.240 1.400 1.240 1.270 21,055 -0.03(-2.31%)
Jan 17, 2024 1.410 1.440 1.260 1.300 41,598 -0.12(-8.45%)
Jan 16, 2024 1.410 1.490 1.410 1.420 26,291 -0.03(-2.07%)
Jan 12, 2024 1.490 1.550 1.450 1.450 17,385 -0.07(-4.61%)
Jan 11, 2024 1.560 1.600 1.480 1.520 45,057 -0.06(-3.80%)
Jan 10, 2024 1.600 1.610 1.540 1.580 23,457 -0.01(-0.63%)
Jan 09, 2024 1.670 1.670 1.520 1.590 43,470 +0.10(+6.71%)
Jan 08, 2024 1.430 1.700 1.430 1.490 52,107 +0.03(+2.05%)
Jan 05, 2024 1.650 1.700 1.450 1.460 65,759 -0.23(-13.61%)
Jan 04, 2024 1.720 1.900 1.670 1.690 81,596 -0.08(-4.52%)
Jan 03, 2024 2.240 2.240 1.700 1.770 135,794 -0.46(-20.63%)
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.