Skip to main content

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

6.450 -0.358 (-5.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 6.744 6.744 6.280 6.450 6,168 -0.36(-5.26%)
Jun 30, 2025 6.820 7.392 6.640 6.808 4,230 -0.01(-0.19%)
Jun 27, 2025 6.910 7.041 6.821 6.821 4,102 -0.07(-1.01%)
Jun 26, 2025 6.930 7.273 6.800 6.891 9,337 -0.27(-3.76%)
Jun 25, 2025 6.840 7.456 6.654 7.160 16,963 +0.38(+5.59%)
Jun 24, 2025 6.510 6.786 6.510 6.781 9,086 +0.23(+3.53%)
Jun 23, 2025 6.700 6.940 6.487 6.550 3,897 -0.41(-5.87%)
Jun 20, 2025 6.780 6.980 6.540 6.958 3,115 -0.02(-0.31%)
Jun 18, 2025 6.690 6.980 6.515 6.980 10,380 +0.30(+4.49%)
Jun 17, 2025 6.700 6.732 6.484 6.680 4,704 -0.08(-1.18%)
Jun 16, 2025 6.846 7.030 6.551 6.760 10,148 -0.04(-0.59%)
Jun 13, 2025 7.140 7.250 6.370 6.800 10,030 -0.45(-6.21%)
Jun 12, 2025 6.740 7.300 6.260 7.250 20,809 +0.50(+7.41%)
Jun 11, 2025 6.400 7.459 6.260 6.750 37,144 +0.36(+5.63%)
Jun 10, 2025 5.800 6.390 5.740 6.390 16,213 +0.59(+10.17%)
Jun 09, 2025 5.380 6.000 5.380 5.800 10,866 +0.02(+0.35%)
Jun 06, 2025 5.740 5.800 5.600 5.780 12,936 -0.02(-0.34%)
Jun 05, 2025 5.900 5.975 5.790 5.800 10,472 -0.15(-2.52%)
Jun 04, 2025 6.700 6.780 5.655 5.950 55,645 -0.83(-12.24%)
Jun 03, 2025 6.560 6.790 6.560 6.780 15,638 -0.02(-0.29%)
Jun 02, 2025 6.720 7.336 6.320 6.800 33,631 -1.04(-13.30%)
May 30, 2025 7.500 8.097 6.902 7.843 25,171 +0.19(+2.53%)
May 29, 2025 8.250 8.310 7.348 7.650 38,005 -1.34(-14.91%)
May 28, 2025 9.300 9.607 8.312 8.991 19,019 -0.01(-0.10%)
May 27, 2025 8.960 9.299 8.851 9.000 3,506 +0.15(+1.68%)
May 23, 2025 9.418 9.418 8.809 8.851 4,758 -0.57(-6.02%)
May 22, 2025 8.550 9.463 8.312 9.418 6,916 +0.72(+8.24%)
May 21, 2025 8.738 9.398 8.550 8.701 8,909 -0.30(-3.32%)
May 20, 2025 9.300 9.598 9.000 9.000 7,532 -0.60(-6.25%)
May 19, 2025 9.143 9.607 8.850 9.600 8,399 +0.30(+3.24%)
May 16, 2025 9.150 9.555 8.703 9.299 8,200 +0.15(+1.66%)
May 15, 2025 9.312 9.677 9.000 9.147 11,483 -0.16(-1.68%)
May 14, 2025 9.750 10.04 9.300 9.303 10,704 -0.45(-4.58%)
May 13, 2025 9.600 10.20 9.600 9.750 5,710 +0.15(+1.56%)
May 12, 2025 10.20 10.54 9.600 9.600 17,369 -0.68(-6.65%)
May 09, 2025 10.35 10.65 10.05 10.28 8,838 -0.06(-0.59%)
May 08, 2025 10.43 10.57 10.05 10.35 7,793 +0.21(+2.09%)
May 07, 2025 10.14 10.36 10.05 10.13 6,985 -0.20(-1.92%)
May 06, 2025 10.06 10.53 10.06 10.33 4,049 +0.13(+1.29%)
May 05, 2025 10.05 10.65 10.12 10.20 4,702 -0.10(-0.95%)
May 02, 2025 10.50 10.80 10.05 10.30 13,888 -0.35(-3.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.