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 )

0.6737 +0.0197 (+3.01%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 2.520 2.660 2.506 2.640 33,705 +0.08(+3.13%)
Jul 28, 2023 2.440 2.630 2.210 2.560 102,753 +0.21(+8.94%)
Jul 27, 2023 2.470 2.480 2.340 2.350 84,451 -0.05(-2.08%)
Jul 26, 2023 2.550 2.580 2.250 2.400 108,061 -0.18(-6.98%)
Jul 25, 2023 2.630 2.710 2.560 2.580 61,422 -0.04(-1.71%)
Jul 24, 2023 2.770 2.800 2.560 2.625 67,881 -0.21(-7.57%)
Jul 21, 2023 2.860 2.880 2.760 2.840 48,833 -0.11(-3.73%)
Jul 20, 2023 2.940 3.010 2.800 2.950 98,140 -0.07(-2.32%)
Jul 19, 2023 2.990 3.140 2.946 3.020 97,247 -0.02(-0.66%)
Jul 18, 2023 3.080 3.150 2.810 3.040 166,613 -0.15(-4.70%)
Jul 17, 2023 2.980 3.210 2.780 3.190 304,502 +0.01(+0.31%)
Jul 14, 2023 4.740 4.800 2.670 3.180 7,504,108 -0.08(-2.45%)
Jul 13, 2023 2.910 3.650 2.780 3.260 211,603 +0.34(+11.64%)
Jul 12, 2023 2.880 3.020 2.770 2.920 21,674 +0.01(+0.34%)
Jul 11, 2023 2.630 3.100 2.620 2.910 50,469 +0.24(+8.99%)
Jul 10, 2023 2.610 2.754 2.440 2.670 31,064 -0.01(-0.37%)
Jul 07, 2023 2.660 2.760 2.630 2.680 19,339 +0.03(+0.94%)
Jul 06, 2023 2.720 2.740 2.500 2.655 14,556 -0.02(-0.56%)
Jul 05, 2023 2.700 2.850 2.630 2.670 31,397 -0.08(-2.91%)
Jul 03, 2023 3.100 3.100 2.650 2.750 7,388 +0.04(+1.48%)
Jun 30, 2023 2.850 3.050 2.370 2.710 56,326 -0.14(-4.91%)
Jun 29, 2023 2.980 3.030 2.750 2.850 18,379 -0.11(-3.72%)
Jun 28, 2023 3.130 3.370 2.900 2.960 31,687 -0.16(-4.98%)
Jun 27, 2023 3.260 3.290 3.100 3.115 14,064 -0.06(-2.04%)
Jun 26, 2023 3.230 3.290 3.140 3.180 12,351 +0.13(+4.26%)
Jun 23, 2023 3.210 3.370 2.900 3.050 23,979 -0.20(-6.15%)
Jun 22, 2023 3.240 3.400 3.133 3.250 15,485 -0.08(-2.46%)
Jun 21, 2023 3.390 3.390 3.200 3.332 6,195 +0.05(+1.59%)
Jun 20, 2023 3.480 3.550 3.280 3.280 14,665 -0.11(-3.24%)
Jun 16, 2023 3.450 3.580 3.222 3.390 13,773 -0.08(-2.31%)
Jun 15, 2023 3.370 3.560 3.370 3.470 19,621 +0.10(+2.97%)
Jun 14, 2023 3.550 3.600 3.362 3.370 26,051 -0.17(-4.80%)
Jun 13, 2023 3.400 3.680 3.350 3.540 45,812 +0.16(+4.73%)
Jun 12, 2023 3.080 3.390 3.050 3.380 42,813 +0.16(+4.97%)
Jun 09, 2023 3.190 3.360 3.130 3.220 47,684 -0.04(-1.23%)
Jun 08, 2023 3.170 3.380 3.150 3.260 18,809 +0.18(+5.84%)
Jun 07, 2023 3.600 3.650 3.050 3.080 72,006 -0.46(-12.99%)
Jun 06, 2023 3.610 3.730 3.500 3.540 92,570 -0.12(-3.28%)
Jun 05, 2023 3.370 3.850 3.260 3.660 45,934 +0.28(+8.28%)
Jun 02, 2023 3.160 3.490 3.110 3.380 50,295 +0.27(+8.68%)
Jun 01, 2023 3.220 3.295 3.030 3.110 38,987 -0.11(-3.42%)
May 31, 2023 3.410 3.525 3.070 3.220 62,546 -0.26(-7.47%)
May 30, 2023 3.580 3.630 3.330 3.480 36,634 -0.09(-2.52%)
May 26, 2023 4.020 4.020 3.500 3.570 87,247 -0.25(-6.54%)
May 25, 2023 3.830 4.020 3.800 3.820 27,768 +0.02(+0.53%)
May 24, 2023 4.160 4.167 3.800 3.800 41,933 -0.20(-5.00%)
May 23, 2023 4.250 4.324 3.920 4.000 18,443 -0.10(-2.44%)
May 22, 2023 4.250 4.320 3.810 4.100 148,607 +0.05(+1.23%)
May 19, 2023 4.070 4.200 4.050 4.050 21,221 -0.10(-2.41%)
May 18, 2023 4.140 4.390 4.137 4.150 67,079 -0.06(-1.43%)
May 17, 2023 4.430 4.512 4.120 4.210 22,099 +0.01(+0.24%)
May 16, 2023 4.100 4.200 4.049 4.200 89,187 +0.16(+3.96%)
May 15, 2023 4.060 4.140 3.860 4.040 81,079 +0.10(+2.54%)
May 12, 2023 4.230 4.260 3.850 3.940 215,832 -0.33(-7.73%)
May 11, 2023 4.770 5.190 4.110 4.270 598,457 -0.12(-2.74%)
May 10, 2023 4.110 4.900 4.100 4.390 196,415 +0.39(+9.75%)
May 09, 2023 4.090 4.240 3.950 4.000 57,484 -0.08(-1.98%)
May 08, 2023 4.080 4.100 3.900 4.081 51,671 +0.21(+5.45%)
May 05, 2023 3.830 4.040 3.800 3.870 46,143 -0.04(-1.02%)
May 04, 2023 3.810 4.000 3.800 3.910 30,567 -0.07(-1.76%)
May 03, 2023 4.070 4.103 3.700 3.980 90,109 -0.17(-4.09%)
May 02, 2023 3.910 4.290 3.320 4.150 311,919 +0.25(+6.41%)
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.