ARB IOT Group Limited Ordinary Shares (ARBB) Historical Stock Data
0.27 ↑0.01 (4.42%)
As of August 30, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, ARBB is up 1.02% a day on average. There have been 17 days where ARB IOT Group Limited Ordinary Shares closed green and 13 days where ARBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 0.27 | 0.27 | ↑$0.00 (1.76%) | 0.27 | 0.30 | 16.30K |
| 2024-09-19 | 0.27 | 0.26 | ↓$0.01 (-2.84%) | 0.26 | 0.30 | 127.23K |
| 2024-09-18 | 0.29 | 0.27 | ↓$0.02 (-7.66%) | 0.27 | 0.29 | 95.50K |
| 2024-09-17 | 0.30 | 0.29 | ↓$0.01 (-3.41%) | 0.29 | 0.31 | 71.31K |
| 2024-09-16 | 0.28 | 0.31 | ↑$0.03 (8.93%) | 0.28 | 0.39 | 624.44K |
| 2024-09-13 | 0.27 | 0.28 | ↑$0.01 (1.89%) | 0.26 | 0.28 | 20.92K |
| 2024-09-12 | 0.26 | 0.27 | ↑$0.01 (3.42%) | 0.25 | 0.27 | 42.83K |
| 2024-09-11 | 0.26 | 0.27 | ↑$0.01 (3.23%) | 0.25 | 0.27 | 24.94K |
| 2024-09-10 | 0.26 | 0.25 | ↓$0.00 (-1.57%) | 0.25 | 0.27 | 32.57K |
| 2024-09-09 | 0.27 | 0.25 | ↓$0.02 (-5.98%) | 0.21 | 0.27 | 98.21K |
| 2024-09-06 | 0.27 | 0.27 | ↓$0.01 (-1.85%) | 0.25 | 0.28 | 70.67K |
| 2024-09-05 | 0.27 | 0.28 | ↑$0.01 (2.15%) | 0.27 | 0.29 | 65.26K |
| 2024-09-04 | 0.30 | 0.27 | ↓$0.03 (-8.53%) | 0.27 | 0.30 | 85.23K |
| 2024-09-03 | 0.33 | 0.31 | ↓$0.02 (-4.92%) | 0.30 | 0.33 | 125.37K |
| 2024-08-30 | 0.30 | 0.32 | ↑$0.02 (7.48%) | 0.30 | 0.34 | 130.49K |
| 2024-08-29 | 0.29 | 0.30 | ↑$0.01 (2.88%) | 0.27 | 0.32 | 210.41K |
| 2024-08-28 | 0.36 | 0.29 | ↓$0.07 (-18.54%) | 0.28 | 0.38 | 540.13K |
| 2024-08-27 | 0.38 | 0.42 | ↑$0.04 (9.70%) | 0.37 | 0.42 | 2.36M |
| 2024-08-26 | 0.40 | 0.39 | ↓$0.00 (-1.21%) | 0.32 | 0.41 | 170.28K |
| 2024-08-23 | 0.40 | 0.40 | ↓$0.00 (-0.28%) | 0.37 | 0.40 | 29.77K |
| 2024-08-21 | 0.36 | 0.40 | ↑$0.05 (12.80%) | 0.36 | 0.42 | 55.55K |
| 2024-08-20 | 0.35 | 0.36 | ↑$0.01 (4.01%) | 0.35 | 0.38 | 44.74K |
| 2024-08-19 | 0.34 | 0.36 | ↑$0.02 (5.23%) | 0.34 | 0.38 | 30.30K |
| 2024-08-16 | 0.34 | 0.34 | ↑$0.00 (0.91%) | 0.33 | 0.35 | 27.54K |
| 2024-08-15 | 0.34 | 0.34 | ↑$0.00 (0.47%) | 0.33 | 0.34 | 14.89K |
| 2024-08-14 | 0.35 | 0.34 | ↓$0.01 (-2.71%) | 0.33 | 0.35 | 8.70K |
| 2024-08-13 | 0.32 | 0.34 | ↑$0.02 (7.63%) | 0.32 | 0.35 | 597.05K |
| 2024-08-12 | 0.28 | 0.32 | ↑$0.04 (15.71%) | 0.28 | 0.33 | 88.96K |
| 2024-08-09 | 0.29 | 0.28 | ↓$0.01 (-2.06%) | 0.27 | 0.29 | 42.06K |
| 2024-08-08 | 0.27 | 0.28 | ↑$0.01 (3.81%) | 0.27 | 0.30 | 315.96K |
Create an account or log in to view more rows.
$ARBB Don't like that...
$ARBB whats the target for Friday close?
$ARBB volume = money
$ARBB Like if the Hedgies are fucked
$ARBB slap the ask.
$ARBB Games being played here.
$ARBB Powell save me
$ARBB take what we can get
$ARBB has just been halted from trading due to volatility.
$ARBB lmao wtf was that