Skip to main content

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

0.6399 -0.0191 (-2.90%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.6600 0.6600 0.6342 0.6399 35,560 -0.02(-2.90%)
Jun 13, 2024 0.6569 0.6590 0.6323 0.6590 25,708 -0.00(-0.15%)
Jun 12, 2024 0.6400 0.6737 0.6110 0.6600 61,986 +0.01(+0.92%)
Jun 11, 2024 0.6888 0.7142 0.6000 0.6540 313,359 -0.06(-8.45%)
Jun 10, 2024 0.7000 0.7190 0.6801 0.7144 57,883 +0.01(+0.88%)
Jun 07, 2024 0.7193 0.7350 0.7030 0.7082 52,985 -0.03(-3.69%)
Jun 06, 2024 0.7600 0.7600 0.7200 0.7353 93,747 -0.02(-3.25%)
Jun 05, 2024 0.7300 0.7899 0.7260 0.7600 463,037 +0.03(+4.11%)
Jun 04, 2024 0.7500 0.7599 0.7010 0.7300 98,047 -0.03(-3.95%)
Jun 03, 2024 0.7700 0.7700 0.7419 0.7600 56,297 -0.01(-0.65%)
May 31, 2024 0.7800 0.8014 0.7520 0.7650 38,144 -0.04(-4.38%)
May 30, 2024 0.8200 0.8298 0.7805 0.8000 82,474 -0.03(-3.59%)
May 29, 2024 0.8000 0.8300 0.8000 0.8298 57,282 +0.00(+0.34%)
May 28, 2024 0.8400 0.8504 0.8218 0.8270 68,195 -0.02(-2.36%)
May 24, 2024 0.8113 0.8700 0.8113 0.8470 64,887 +0.04(+4.58%)
May 23, 2024 0.8207 0.8207 0.8001 0.8099 27,503 -0.01(-1.32%)
May 22, 2024 0.8000 0.8450 0.8000 0.8207 95,328 +0.01(+1.12%)
May 21, 2024 0.8800 0.8835 0.8000 0.8116 106,856 -0.07(-8.14%)
May 20, 2024 0.8400 0.9000 0.8400 0.8835 79,729 +0.04(+4.38%)
May 17, 2024 0.8300 0.8800 0.8200 0.8464 83,200 +0.00(+0.15%)
May 16, 2024 0.8800 0.8900 0.8401 0.8451 78,137 -0.04(-4.98%)
May 15, 2024 0.8800 0.9000 0.8701 0.8894 67,380 -0.02(-2.26%)
May 14, 2024 0.9100 0.9483 0.8978 0.9100 68,165 -0.00(-0.50%)
May 13, 2024 0.9100 0.9420 0.9099 0.9146 65,403 -0.03(-3.22%)
May 10, 2024 0.9800 0.9800 0.8700 0.9450 57,439 -0.05(-4.55%)
May 09, 2024 1.010 1.020 0.9900 0.9900 29,890 -0.04(-3.88%)
May 08, 2024 1.020 1.050 1.020 1.030 12,193 -0.02(-1.90%)
May 07, 2024 1.080 1.080 1.040 1.050 21,385 -0.05(-4.55%)
May 06, 2024 1.110 1.150 1.070 1.100 44,432 +0.00(+0.00%)
May 03, 2024 1.040 1.100 1.030 1.100 37,587 +0.05(+4.76%)
May 02, 2024 1.020 1.060 1.000 1.050 49,561 +0.00(+0.00%)
May 01, 2024 1.060 1.060 1.030 1.050 20,495 -0.01(-0.94%)
Apr 30, 2024 1.020 1.090 1.010 1.060 70,290 +0.00(+0.00%)
Apr 29, 2024 1.050 1.070 1.020 1.060 28,391 -0.01(-0.93%)
Apr 26, 2024 1.030 1.080 1.010 1.070 57,192 -0.01(-0.93%)
Apr 25, 2024 1.080 1.110 1.030 1.080 94,372 -0.04(-3.57%)
Apr 24, 2024 1.110 1.150 1.070 1.120 60,020 -0.02(-1.75%)
Apr 23, 2024 1.260 1.260 1.030 1.140 154,214 -0.15(-11.63%)
Apr 22, 2024 1.260 1.300 1.170 1.290 124,123 +0.11(+9.32%)
Apr 19, 2024 0.9500 1.330 0.9164 1.180 329,303 +0.22(+22.92%)
Apr 18, 2024 0.9200 0.9999 0.9077 0.9600 49,706 +0.00(+0.00%)
Apr 17, 2024 0.9500 1.000 0.8620 0.9600 100,998 -0.04(-4.00%)
Apr 16, 2024 1.000 1.060 1.000 1.000 103,303 -0.06(-5.66%)
Apr 15, 2024 1.000 1.080 1.000 1.060 112,325 -0.04(-3.64%)
Apr 12, 2024 1.060 1.120 1.050 1.100 36,399 -0.02(-1.36%)
Apr 11, 2024 1.120 1.130 1.100 1.115 20,281 -0.00(-0.43%)
Apr 10, 2024 1.120 1.140 1.095 1.120 18,315 +0.02(+1.82%)
Apr 09, 2024 1.110 1.140 1.100 1.100 42,514 -0.06(-5.17%)
Apr 08, 2024 1.200 1.251 1.120 1.160 54,239 -0.07(-5.69%)
Apr 05, 2024 1.300 1.330 1.230 1.230 64,114 -0.10(-7.52%)
Apr 04, 2024 1.300 1.330 1.290 1.330 24,573 +0.00(+0.00%)
Apr 03, 2024 1.300 1.400 1.270 1.330 88,494 +0.01(+0.76%)
Apr 02, 2024 1.340 1.340 1.300 1.320 18,964 -0.05(-3.65%)
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.