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 )

0.8464 +0.0013 (+0.15%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2024 1.450 1.460 1.370 1.370 31,105 -0.08(-5.52%)
Mar 28, 2024 1.390 1.490 1.390 1.450 28,859 +0.06(+4.32%)
Mar 27, 2024 1.380 1.390 1.340 1.390 9,069 +0.05(+3.73%)
Mar 26, 2024 1.320 1.440 1.320 1.340 27,575 +0.02(+1.52%)
Mar 25, 2024 1.330 1.410 1.300 1.320 39,213 -0.03(-2.22%)
Mar 22, 2024 1.370 1.370 1.260 1.350 34,236 +0.03(+2.27%)
Mar 21, 2024 1.360 1.390 1.310 1.320 16,912 +0.02(+1.54%)
Mar 20, 2024 1.280 1.330 1.260 1.300 30,629 +0.01(+0.78%)
Mar 19, 2024 1.370 1.370 1.255 1.290 24,996 -0.10(-7.13%)
Mar 18, 2024 1.340 1.450 1.340 1.389 24,630 +0.01(+0.66%)
Mar 15, 2024 1.420 1.450 1.330 1.380 52,570 -0.08(-5.48%)
Mar 14, 2024 1.530 1.530 1.400 1.460 35,794 -0.04(-2.67%)
Mar 13, 2024 1.540 1.540 1.470 1.500 37,248 -0.04(-2.60%)
Mar 12, 2024 1.560 1.560 1.500 1.540 42,148 +0.01(+0.65%)
Mar 11, 2024 1.570 1.650 1.520 1.530 32,285 +0.03(+2.00%)
Mar 08, 2024 1.540 1.580 1.500 1.500 21,567 -0.04(-2.60%)
Mar 07, 2024 1.590 1.640 1.520 1.540 59,165 -0.04(-2.84%)
Mar 06, 2024 1.560 1.600 1.502 1.585 40,716 +0.03(+2.26%)
Mar 05, 2024 1.630 1.636 1.420 1.550 41,078 -0.05(-3.13%)
Mar 04, 2024 1.650 1.650 1.510 1.600 29,648 +0.01(+0.63%)
Mar 01, 2024 1.600 1.680 1.531 1.590 99,569 +0.05(+3.25%)
Feb 29, 2024 1.530 1.650 1.450 1.540 98,396 +0.01(+0.65%)
Feb 28, 2024 1.750 1.750 1.510 1.530 51,401 -0.07(-4.38%)
Feb 27, 2024 1.670 1.750 1.590 1.600 106,934 -0.02(-1.23%)
Feb 26, 2024 1.590 1.760 1.552 1.620 85,763 -0.02(-1.22%)
Feb 23, 2024 1.700 1.710 1.560 1.640 50,019 +0.00(+0.00%)
Feb 22, 2024 1.800 1.907 1.640 1.640 69,402 -0.26(-13.68%)
Feb 21, 2024 2.000 2.070 1.900 1.900 66,835 -0.16(-7.77%)
Feb 20, 2024 2.290 2.380 2.010 2.060 138,729 -0.46(-18.25%)
Feb 16, 2024 2.110 2.800 2.080 2.520 327,723 +0.20(+8.62%)
Feb 15, 2024 2.280 2.340 1.810 2.320 366,321 -0.01(-0.43%)
Feb 14, 2024 2.160 2.630 2.160 2.330 864,473 -0.26(-10.04%)
Feb 13, 2024 3.810 4.550 2.250 2.590 21,404,086 +1.05(+68.18%)
Feb 12, 2024 1.250 1.578 1.200 1.540 617,343 +0.29(+23.20%)
Feb 09, 2024 1.220 1.250 1.210 1.250 22,733 +0.05(+4.15%)
Feb 08, 2024 1.210 1.230 1.180 1.200 8,981 +0.03(+2.60%)
Feb 07, 2024 1.190 1.230 1.160 1.170 35,142 +0.01(+0.84%)
Feb 06, 2024 1.000 1.300 1.000 1.160 50,051 +0.17(+17.16%)
Feb 05, 2024 1.000 1.030 0.9800 0.9901 16,563 -0.00(-0.21%)
Feb 02, 2024 1.040 1.050 0.9901 0.9922 38,668 -0.02(-2.28%)
Feb 01, 2024 1.140 1.300 0.9901 1.015 271,174 -0.12(-10.93%)
Jan 31, 2024 1.130 1.140 1.120 1.140 11,570 +0.02(+2.24%)
Jan 30, 2024 1.150 1.160 1.070 1.115 20,561 -0.04(-3.87%)
Jan 29, 2024 1.200 1.230 1.140 1.160 20,771 -0.02(-1.70%)
Jan 26, 2024 1.150 1.288 1.140 1.180 7,451 +0.03(+2.79%)
Jan 25, 2024 1.200 1.220 1.115 1.148 44,553 -0.05(-4.33%)
Jan 24, 2024 1.170 1.200 1.100 1.200 26,463 +0.03(+2.56%)
Jan 23, 2024 1.140 1.259 1.120 1.170 73,768 +0.01(+0.86%)
Jan 22, 2024 1.200 1.242 1.160 1.160 15,312 -0.06(-4.92%)
Jan 19, 2024 1.270 1.280 1.180 1.220 16,503 -0.05(-3.94%)
Jan 18, 2024 1.240 1.400 1.240 1.270 21,055 -0.03(-2.31%)
Jan 17, 2024 1.410 1.440 1.260 1.300 41,598 -0.12(-8.45%)
Jan 16, 2024 1.410 1.490 1.410 1.420 26,291 -0.03(-2.07%)
Jan 12, 2024 1.490 1.550 1.450 1.450 17,385 -0.07(-4.61%)
Jan 11, 2024 1.560 1.600 1.480 1.520 45,057 -0.06(-3.80%)
Jan 10, 2024 1.600 1.610 1.540 1.580 23,457 -0.01(-0.63%)
Jan 09, 2024 1.670 1.670 1.520 1.590 43,470 +0.10(+6.71%)
Jan 08, 2024 1.430 1.700 1.430 1.490 52,107 +0.03(+2.05%)
Jan 05, 2024 1.650 1.700 1.450 1.460 65,759 -0.23(-13.61%)
Jan 04, 2024 1.720 1.900 1.670 1.690 81,596 -0.08(-4.52%)
Jan 03, 2024 2.240 2.240 1.700 1.770 135,794 -0.46(-20.63%)
Jan 02, 2024 2.500 2.500 2.060 2.230 159,843 -0.32(-12.55%)
Dec 29, 2023 2.400 2.600 2.300 2.550 256,995 +0.03(+1.19%)
Dec 28, 2023 2.210 2.639 2.150 2.520 887,708 +0.20(+8.62%)
Dec 27, 2023 2.440 2.440 1.890 2.320 2,645,377 -0.27(-10.42%)
Dec 26, 2023 2.250 4.540 2.154 2.590 99,296,640 +1.64(+172.63%)
Dec 22, 2023 0.8346 0.9500 0.8346 0.9500 4,615 +0.14(+17.72%)
Dec 21, 2023 0.9000 0.9000 0.7952 0.8070 50,682 -0.04(-4.95%)
Dec 20, 2023 0.9800 0.9800 0.8201 0.8490 11,659 +0.03(+3.52%)
Dec 19, 2023 0.8400 0.8778 0.8200 0.8201 15,927 -0.04(-4.86%)
Dec 18, 2023 0.8300 0.9355 0.8300 0.8620 7,206 +0.03(+3.18%)
Dec 15, 2023 0.8808 0.9399 0.8300 0.8354 5,552 +0.01(+0.77%)
Dec 14, 2023 0.8500 0.8610 0.6970 0.8290 21,923 +0.02(+1.84%)
Dec 13, 2023 0.8910 0.9370 0.8100 0.8140 17,803 -0.07(-8.03%)
Dec 12, 2023 0.8900 0.8928 0.8800 0.8851 12,625 -0.01(-0.94%)
Dec 11, 2023 0.9400 0.9400 0.8900 0.8935 7,553 -0.06(-5.95%)
Dec 08, 2023 0.9610 0.9610 0.9500 0.9500 4,049 -0.01(-1.14%)
Dec 07, 2023 0.9966 0.9966 0.9610 0.9610 1,671 -0.04(-3.90%)
Dec 06, 2023 0.9896 1.000 0.9896 1.000 7,322 +0.01(+1.01%)
Dec 05, 2023 1.000 1.000 0.9672 0.9900 1,910 -0.01(-1.00%)
Dec 04, 2023 0.9900 1.000 0.9795 1.000 5,227 +0.01(+1.01%)
Dec 01, 2023 0.9300 0.9900 0.9040 0.9900 8,951 +0.04(+4.73%)
Nov 30, 2023 0.8904 0.9700 0.8904 0.9453 2,385 +0.06(+6.18%)
Nov 29, 2023 0.9400 0.9400 0.8900 0.8903 16,079 -0.05(-4.94%)
Nov 28, 2023 0.9600 0.9999 0.9036 0.9366 10,708 -0.02(-2.44%)
Nov 27, 2023 1.050 1.050 0.9500 0.9600 3,504 -0.03(-3.02%)
Nov 24, 2023 1.110 1.110 0.9450 0.9899 25,903 -0.15(-13.17%)
Nov 22, 2023 1.110 1.172 1.100 1.140 1,019 -0.01(-0.87%)
Nov 21, 2023 1.160 1.190 1.150 1.150 1,723 -0.01(-0.86%)
Nov 20, 2023 1.050 1.180 1.050 1.160 16,713 +0.11(+10.27%)
Nov 17, 2023 0.9900 1.120 0.9350 1.052 9,750 +0.06(+6.26%)
Nov 16, 2023 1.010 1.030 0.9200 0.9900 7,815 -0.14(-12.39%)
Nov 15, 2023 1.025 1.130 0.9860 1.130 3,269 +0.09(+8.65%)
Nov 14, 2023 1.130 1.130 0.9900 1.040 3,655 +0.03(+2.97%)
Nov 13, 2023 1.090 1.090 1.010 1.010 1,774 -0.01(-0.98%)
Nov 10, 2023 1.170 1.170 0.9000 1.020 2,343 -0.08(-7.27%)
Nov 09, 2023 0.9200 1.140 0.9200 1.100 6,136 +0.20(+22.22%)
Nov 08, 2023 0.9600 0.9700 0.9000 0.9000 1,622 -0.06(-6.25%)
Nov 07, 2023 0.9800 1.070 0.9600 0.9600 5,615 +0.01(+1.05%)
Nov 06, 2023 1.030 1.045 0.9500 0.9500 3,773 -0.01(-1.04%)
Nov 03, 2023 0.8450 1.060 0.8301 0.9600 19,973 +0.09(+10.33%)
Nov 02, 2023 0.9175 0.9175 0.8081 0.8701 46,857 -0.05(-5.42%)
Nov 01, 2023 1.060 1.060 0.9200 0.9200 20,735 -0.19(-17.12%)
Oct 31, 2023 1.030 1.130 1.030 1.110 1,551 +0.05(+4.72%)
Oct 30, 2023 1.250 1.290 1.040 1.060 70,886 -0.15(-12.40%)
Oct 27, 2023 1.295 1.295 1.210 1.210 3,658 -0.08(-6.20%)
Oct 26, 2023 1.290 1.336 1.290 1.290 4,126 +0.00(+0.00%)
Oct 25, 2023 1.310 1.310 1.214 1.290 7,255 -0.01(-0.77%)
Oct 24, 2023 1.320 1.320 1.250 1.300 9,166 +0.00(+0.00%)
Oct 23, 2023 1.260 1.389 1.260 1.300 6,814 -0.11(-7.72%)
Oct 20, 2023 1.340 1.409 1.310 1.409 4,498 +0.10(+7.53%)
Oct 19, 2023 1.320 1.320 1.310 1.310 2,108 -0.04(-2.96%)
Oct 18, 2023 1.310 1.350 1.310 1.350 1,737 -0.12(-8.16%)
Oct 17, 2023 1.420 1.500 1.383 1.470 12,327 +0.02(+1.38%)
Oct 16, 2023 1.520 1.520 1.410 1.450 12,914 -0.06(-3.97%)
Oct 13, 2023 1.550 1.550 1.510 1.510 2,060 -0.07(-4.43%)
Oct 12, 2023 1.610 1.710 1.550 1.580 11,420 -0.06(-3.66%)
Oct 11, 2023 1.670 1.715 1.610 1.640 6,549 -0.05(-2.96%)
Oct 10, 2023 1.650 1.740 1.650 1.690 1,788 +0.04(+2.42%)
Oct 09, 2023 1.600 1.850 1.600 1.650 17,319 +0.08(+5.10%)
Oct 06, 2023 1.565 1.611 1.565 1.570 6,030 +0.03(+1.95%)
Oct 05, 2023 1.600 1.600 1.530 1.540 4,283 -0.06(-3.75%)
Oct 04, 2023 1.630 1.628 1.560 1.600 9,446 -0.03(-1.84%)
Oct 03, 2023 1.680 1.750 1.630 1.630 10,895 -0.05(-3.09%)
Oct 02, 2023 1.900 1.900 1.630 1.682 7,900 -0.10(-5.51%)
Sep 29, 2023 1.810 1.840 1.780 1.780 5,511 -0.01(-0.55%)
Sep 28, 2023 1.850 1.850 1.740 1.790 14,531 -0.10(-5.29%)
Sep 27, 2023 1.860 1.910 1.830 1.890 5,789 -0.01(-0.53%)
Sep 26, 2023 1.950 2.100 1.890 1.900 8,617 -0.06(-3.23%)
Sep 25, 2023 1.920 1.964 1.964 1.964 1,603 +0.06(+3.34%)
Sep 22, 2023 1.930 1.940 1.850 1.900 8,283 -0.04(-2.02%)
Sep 21, 2023 1.980 2.070 1.860 1.939 13,683 -0.13(-6.32%)
Sep 20, 2023 2.010 2.150 2.005 2.070 28,136 +0.10(+5.34%)
Sep 19, 2023 1.920 2.020 1.920 1.965 15,435 +0.06(+2.88%)
Sep 18, 2023 1.810 2.080 1.810 1.910 32,199 +0.09(+4.95%)
Sep 15, 2023 1.830 1.990 1.790 1.820 13,717 -0.02(-1.09%)
Sep 14, 2023 1.937 1.937 1.750 1.840 15,125 +0.01(+0.55%)
Sep 13, 2023 1.880 1.950 1.760 1.830 6,832 +0.01(+0.55%)
Sep 12, 2023 1.850 1.950 1.820 1.820 17,180 -0.03(-1.62%)
Sep 11, 2023 1.770 1.850 9,676 +0.05(+2.78%)
Sep 06, 2023 1.800 0 -0.06(-3.23%)
Sep 05, 2023 1.940 1.940 1.802 1.860 15,247 +0.01(+0.54%)
Sep 01, 2023 1.850 1.942 1.790 1.850 39,813 +0.00(+0.17%)
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.