Skip to main content

ARB IOT Group Limited - Ordinary Shares (NQ: ARBB )

0.5222 -0.0278 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.5600 0.5600 0.5101 0.5222 102,356 -0.03(-5.05%)
Nov 21, 2024 0.5000 0.5800 0.4820 0.5500 219,862 +0.05(+9.32%)
Nov 20, 2024 0.5000 0.5300 0.4900 0.5031 101,984 +0.01(+2.21%)
Nov 19, 2024 0.5169 0.5300 0.4825 0.4922 319,660 -0.03(-5.16%)
Nov 18, 2024 0.4800 0.5310 0.4636 0.5190 126,041 +0.04(+8.13%)
Nov 15, 2024 0.5206 0.5461 0.4500 0.4800 268,336 -0.08(-14.59%)
Nov 14, 2024 0.6795 0.6800 0.5230 0.5620 377,194 -0.13(-18.37%)
Nov 13, 2024 0.7370 0.7500 0.6825 0.6885 256,777 -0.09(-11.72%)
Nov 12, 2024 0.6973 0.7800 0.6973 0.7799 806,206 +0.04(+5.05%)
Nov 11, 2024 0.7510 0.7800 0.6800 0.7424 582,324 -0.08(-9.80%)
Nov 08, 2024 0.8317 1.000 0.8020 0.8231 2,644,674 -0.08(-8.95%)
Nov 07, 2024 0.7106 0.9200 0.6508 0.9040 4,815,589 +0.09(+11.14%)
Nov 06, 2024 0.7300 1.120 0.7040 0.8134 227,673,008 +0.25(+44.09%)
Nov 05, 2024 0.5000 0.5789 0.4934 0.5645 12,723,066 +0.07(+13.93%)
Nov 04, 2024 0.4910 0.5300 0.4802 0.4955 236,850 +0.02(+3.16%)
Nov 01, 2024 0.4990 0.5071 0.4800 0.4803 198,347 -0.02(-3.96%)
Oct 31, 2024 0.4500 0.5885 0.4500 0.5001 898,116 +0.03(+7.06%)
Oct 30, 2024 0.5409 0.5409 0.4500 0.4671 704,669 -0.08(-15.07%)
Oct 29, 2024 0.6002 0.6500 0.5500 0.5500 1,371,602 -0.12(-18.07%)
Oct 28, 2024 0.5800 0.6900 0.5660 0.6713 4,164,342 -0.01(-1.87%)
Oct 25, 2024 0.4102 0.8984 0.4020 0.6841 309,479,072 +0.35(+107.43%)
Oct 24, 2024 0.3700 0.3700 0.3100 0.3298 182,435 -0.05(-12.45%)
Oct 23, 2024 0.3750 0.3900 0.3398 0.3767 398,754 +0.00(+0.45%)
Oct 22, 2024 0.3500 0.3844 0.3217 0.3750 779,317 +0.03(+7.14%)
Oct 21, 2024 0.3400 0.3700 0.3081 0.3500 124,430 +0.01(+2.94%)
Oct 18, 2024 0.3175 0.3400 0.3151 0.3400 79,047 +0.03(+8.73%)
Oct 17, 2024 0.3090 0.3170 0.3050 0.3127 60,366 +0.00(+1.26%)
Oct 16, 2024 0.2700 0.3164 0.2700 0.3088 181,579 +0.04(+16.97%)
Oct 15, 2024 0.2540 0.2800 0.2480 0.2640 86,171 +0.01(+3.90%)
Oct 14, 2024 0.2549 0.2660 0.2410 0.2541 39,757 -0.00(-0.31%)
Oct 11, 2024 0.2530 0.2799 0.2500 0.2549 52,277 -0.01(-2.86%)
Oct 10, 2024 0.2567 0.2699 0.2566 0.2624 7,610 -0.00(-0.53%)
Oct 09, 2024 0.2610 0.2700 0.2580 0.2638 33,793 +0.00(+1.07%)
Oct 08, 2024 0.2654 0.2699 0.2602 0.2610 33,331 -0.00(-1.66%)
Oct 07, 2024 0.2650 0.2700 0.2627 0.2654 14,382 +0.00(+0.15%)
Oct 04, 2024 0.2600 0.2700 0.2600 0.2650 32,795 -0.00(-1.01%)
Oct 03, 2024 0.2652 0.2700 0.2600 0.2677 12,760 -0.00(-0.07%)
Oct 02, 2024 0.2700 0.2700 0.2610 0.2679 21,530 -0.01(-2.93%)
Oct 01, 2024 0.2924 0.2924 0.2710 0.2760 64,381 -0.00(-0.97%)
Sep 30, 2024 0.2781 0.2850 0.2781 0.2787 22,621 -0.00(-0.50%)
Sep 27, 2024 0.2603 0.2888 0.2603 0.2801 16,444 +0.01(+2.98%)
Sep 26, 2024 0.2673 0.3047 0.2673 0.2720 22,341 +0.00(+1.76%)
Sep 25, 2024 0.2671 0.2850 0.2671 0.2673 22,312 -0.01(-3.92%)
Sep 24, 2024 0.2670 0.2782 0.2550 0.2782 104,568 +0.01(+3.04%)
Sep 23, 2024 0.2750 0.2997 0.2600 0.2700 49,424 -0.00(-0.63%)
Sep 20, 2024 0.2670 0.3000 0.2650 0.2717 16,300 +0.01(+4.42%)
Sep 19, 2024 0.2678 0.2996 0.2551 0.2602 127,233 -0.01(-2.84%)
Sep 18, 2024 0.2900 0.2900 0.2661 0.2678 95,497 -0.02(-8.19%)
Sep 17, 2024 0.3020 0.3090 0.2871 0.2917 71,309 -0.02(-5.51%)
Sep 16, 2024 0.2834 0.3851 0.2823 0.3087 624,438 +0.03(+12.21%)
Sep 13, 2024 0.2700 0.2800 0.2555 0.2751 20,918 +0.01(+2.31%)
Sep 12, 2024 0.2600 0.2694 0.2506 0.2689 42,827 +0.00(+0.19%)
Sep 11, 2024 0.2600 0.2688 0.2530 0.2684 24,940 +0.02(+6.93%)
Sep 10, 2024 0.2550 0.2687 0.2450 0.2510 32,567 +0.00(+0.36%)
Sep 09, 2024 0.2660 0.2698 0.2147 0.2501 98,213 -0.01(-5.62%)
Sep 06, 2024 0.2700 0.2758 0.2505 0.2650 71,168 -0.01(-3.92%)
Sep 05, 2024 0.2700 0.2853 0.2700 0.2758 65,256 +0.00(+0.47%)
Sep 04, 2024 0.3001 0.3019 0.2745 0.2745 85,228 -0.04(-11.74%)
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.