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 )

0.7650 -0.0350 (-4.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2023 1.810 1.850 1.810 1.847 9,114 -0.01(-0.70%)
Aug 30, 2023 1.880 1.880 1.850 1.860 5,283 -0.02(-1.06%)
Aug 29, 2023 1.860 1.940 1.840 1.880 6,213 -0.04(-2.08%)
Aug 28, 2023 2.120 2.120 1.810 1.920 36,509 -0.15(-7.25%)
Aug 25, 2023 1.770 2.310 1.740 2.070 87,020 +0.27(+15.00%)
Aug 24, 2023 1.743 1.880 1.740 1.800 22,078 +0.01(+0.56%)
Aug 23, 2023 1.780 1.850 1.780 1.790 8,386 +0.01(+0.56%)
Aug 22, 2023 1.840 1.840 1.780 1.780 8,384 -0.04(-2.20%)
Aug 21, 2023 1.910 1.965 1.724 1.820 39,388 -0.15(-7.61%)
Aug 18, 2023 2.000 2.090 1.930 1.970 22,692 -0.07(-3.43%)
Aug 17, 2023 2.030 2.180 2.005 2.040 43,486 -0.03(-1.45%)
Aug 16, 2023 2.310 2.310 2.060 2.070 23,445 -0.10(-4.61%)
Aug 15, 2023 2.210 2.240 2.150 2.170 6,112 -0.04(-1.81%)
Aug 14, 2023 2.110 2.250 2.100 2.210 24,581 +0.01(+0.45%)
Aug 11, 2023 2.200 2.240 2.169 2.200 19,918 -0.04(-1.79%)
Aug 10, 2023 2.200 2.290 2.160 2.240 14,390 -0.02(-1.06%)
Aug 09, 2023 2.270 2.280 2.200 2.264 21,080 -0.01(-0.26%)
Aug 08, 2023 2.400 2.400 2.250 2.270 21,615 -0.14(-5.81%)
Aug 07, 2023 2.460 2.575 2.375 2.410 13,923 -0.05(-2.03%)
Aug 04, 2023 2.500 2.530 2.460 2.460 20,022 -0.05(-1.99%)
Aug 03, 2023 2.480 2.562 2.450 2.510 19,228 -0.10(-3.80%)
Aug 02, 2023 2.490 2.710 2.440 2.609 33,502 +0.06(+2.32%)
Aug 01, 2023 2.700 2.700 2.520 2.550 19,579 -0.09(-3.41%)
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 -0.04(-1.88%)
Jul 26, 2023 2.550 2.580 2.250 2.395 108,061 -0.19(-7.17%)
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%)
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.