ARB IOT Group Limited (ARBB)
NASDAQ: ARBB
· Real-Time Price · USD
4.73
0.06 (1.28%)
At close: Aug 15, 2025, 9:51 AM
ARBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.49 | 4.71 | 4.49 | 4.67 | 4.67 | 4.71% | 3,457 |
| Aug 13, 2025 | 4.52 | 4.70 | 4.42 | 4.46 | 4.46 | -3.04% | 4,766 |
| Aug 12, 2025 | 4.76 | 4.98 | 4.48 | 4.60 | 4.60 | -4.17% | 16,321 |
| Aug 11, 2025 | 5.01 | 5.01 | 4.75 | 4.80 | 4.80 | -4.19% | 5,116 |
| Aug 8, 2025 | 5.06 | 5.17 | 5.00 | 5.01 | 5.01 | 0.00% | 6,132 |
| Aug 7, 2025 | 5.20 | 5.32 | 5.00 | 5.01 | 5.01 | -4.02% | 4,710 |
| Aug 6, 2025 | 5.49 | 5.49 | 5.22 | 5.22 | 5.22 | 2.15% | 4,000 |
| Aug 5, 2025 | 5.00 | 5.30 | 4.90 | 5.11 | 5.11 | -3.95% | 102,515 |
| Aug 4, 2025 | 4.97 | 5.32 | 4.97 | 5.32 | 5.32 | 6.40% | 67,800 |
| Aug 1, 2025 | 5.24 | 5.45 | 4.75 | 5.00 | 5.00 | -5.12% | 147,513 |
| Jul 31, 2025 | 5.21 | 5.45 | 5.21 | 5.27 | 5.27 | 0.00% | 11,200 |
| Jul 30, 2025 | 5.26 | 5.34 | 5.21 | 5.27 | 5.27 | -2.23% | 5,350 |
| Jul 29, 2025 | 5.36 | 5.39 | 5.27 | 5.39 | 5.39 | -1.64% | 1,200 |
| Jul 28, 2025 | 5.36 | 5.50 | 5.27 | 5.48 | 5.48 | 4.38% | 4,400 |
| Jul 25, 2025 | 5.50 | 5.55 | 5.15 | 5.25 | 5.25 | -1.32% | 12,693 |
| Jul 24, 2025 | 5.26 | 5.45 | 5.19 | 5.32 | 5.32 | 0.95% | 12,800 |
| Jul 23, 2025 | 5.10 | 5.44 | 5.10 | 5.27 | 5.27 | 1.74% | 5,848 |
| Jul 22, 2025 | 5.30 | 5.32 | 5.10 | 5.18 | 5.18 | -2.45% | 8,057 |
| Jul 21, 2025 | 5.44 | 5.56 | 5.30 | 5.31 | 5.31 | -3.45% | 4,904 |
| Jul 18, 2025 | 5.58 | 5.82 | 5.42 | 5.50 | 5.50 | -1.43% | 4,800 |