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 )

0.4300 -0.0339 (-7.31%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 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 (%)
Dec 17, 2024 0.4780 0.4780 0.4200 0.4300 74,701 -0.03(-7.31%)
Dec 16, 2024 0.4700 0.5000 0.4540 0.4639 202,891 -0.02(-3.35%)
Dec 13, 2024 0.5040 0.5040 0.4800 0.4800 46,830 -0.01(-3.01%)
Dec 12, 2024 0.4700 0.4949 0.4700 0.4949 54,575 +0.00(+1.00%)
Dec 11, 2024 0.5000 0.5041 0.4800 0.4900 56,589 +0.00(+0.35%)
Dec 10, 2024 0.5000 0.5000 0.4750 0.4883 53,308 -0.01(-2.34%)
Dec 09, 2024 0.5300 0.5300 0.4900 0.5000 36,061 -0.03(-5.66%)
Dec 06, 2024 0.5400 0.5800 0.4900 0.5300 197,117 -0.02(-3.37%)
Dec 05, 2024 0.5400 0.5500 0.5200 0.5485 176,342 -0.00(-0.27%)
Dec 04, 2024 0.6000 0.6000 0.5030 0.5500 321,167 -0.03(-5.14%)
Dec 03, 2024 0.4870 0.5800 0.4680 0.5798 477,750 +0.11(+24.21%)
Dec 02, 2024 0.4900 0.5099 0.4668 0.4668 116,790 -0.04(-8.47%)
Nov 29, 2024 0.5200 0.5200 0.5000 0.5100 58,332 +0.00(+0.02%)
Nov 27, 2024 0.4601 0.5400 0.4251 0.5099 232,595 +0.05(+10.82%)
Nov 26, 2024 0.4600 0.5095 0.4516 0.4601 139,281 +0.00(+0.02%)
Nov 25, 2024 0.5000 0.5010 0.4577 0.4600 220,004 -0.06(-11.91%)
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 32,942 -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%)
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.