Skip to main content

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

2.068 +0.008 (+0.39%)
Streaming Delayed Price Updated: 9:39 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.