ARB IOT Group Limited Ordinary Shares (ARBB) Historical Stock Data

0.78 ↑0.04 (5.05%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ARBB is up 5.35% a day on average. There have been 21 days where ARB IOT Group Limited Ordinary Shares closed green and 9 days where ARBB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-12	0.70	0.78	↑$0.08 (11.85%)	0.70	0.78	810.22K
2024-11-11	0.75	0.74	↓$0.01 (-1.15%)	0.68	0.78	585.34K
2024-11-08	0.83	0.82	↓$0.01 (-1.03%)	0.80	1.00	2.64M
2024-11-07	0.71	0.90	↑$0.19 (27.22%)	0.65	0.92	4.82M
2024-11-06	0.73	0.81	↑$0.08 (11.26%)	0.70	1.12	227.71M
2024-11-05	0.50	0.56	↑$0.06 (12.92%)	0.49	0.58	13.37M
2024-11-04	0.49	0.50	↑$0.00 (0.92%)	0.48	0.53	238.63K
2024-11-01	0.50	0.48	↓$0.02 (-3.75%)	0.48	0.51	198.33K
2024-10-31	0.45	0.50	↑$0.05 (11.13%)	0.45	0.59	898.12K
2024-10-30	0.54	0.47	↓$0.07 (-13.64%)	0.45	0.54	704.67K
2024-10-29	0.60	0.55	↓$0.05 (-8.36%)	0.55	0.65	1.37M
2024-10-28	0.58	0.67	↑$0.09 (15.74%)	0.57	0.69	4.16M
2024-10-25	0.41	0.68	↑$0.27 (66.77%)	0.40	0.90	309.45M
2024-10-24	0.37	0.33	↓$0.04 (-10.86%)	0.31	0.37	182.44K
2024-10-23	0.38	0.38	↑$0.00 (0.45%)	0.34	0.39	398.75K
2024-10-22	0.35	0.38	↑$0.03 (7.14%)	0.32	0.38	778.13K
2024-10-21	0.34	0.35	↑$0.01 (2.94%)	0.31	0.37	124.43K
2024-10-18	0.32	0.34	↑$0.02 (7.09%)	0.32	0.34	79.05K
2024-10-17	0.31	0.31	↑$0.00 (1.20%)	0.31	0.32	60.37K
2024-10-16	0.27	0.31	↑$0.04 (14.37%)	0.27	0.32	181.57K
2024-10-15	0.25	0.26	↑$0.01 (3.94%)	0.25	0.28	86.17K
2024-10-14	0.25	0.25	↓$0.00 (-0.31%)	0.24	0.27	39.36K
2024-10-11	0.25	0.25	↑$0.00 (0.75%)	0.25	0.28	52.28K
2024-10-10	0.26	0.26	↑$0.01 (2.22%)	0.26	0.27	7.61K
2024-10-09	0.26	0.26	↑$0.00 (1.07%)	0.26	0.27	31.65K
2024-10-08	0.27	0.26	↓$0.00 (-1.66%)	0.26	0.27	33.33K
2024-10-07	0.27	0.27	↑$0.00 (0.15%)	0.26	0.27	14.38K
2024-10-04	0.26	0.27	↑$0.01 (1.92%)	0.26	0.27	32.92K
2024-10-03	0.27	0.27	↑$0.00 (0.94%)	0.26	0.27	12.76K
2024-10-02	0.27	0.27	↓$0.00 (-0.78%)	0.26	0.27	21.53K