ARB IOT Group Limited (ARBB)
NASDAQ: ARBB
· Real-Time Price · USD
4.80
-0.16 (-3.30%)
At close: Sep 05, 2025, 3:56 PM
4.83
0.61%
After-hours: Sep 05, 2025, 04:10 PM EDT
ARBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -3.23% | 4,357 |
| Sep 4, 2025 | 4.83 | 4.96 | 4.61 | 4.96 | 4.96 | 5.31% | 3,726 |
| Sep 3, 2025 | 4.61 | 4.88 | 4.50 | 4.71 | 4.71 | 2.17% | 7,561 |
| Sep 2, 2025 | 4.25 | 4.71 | 4.25 | 4.61 | 4.61 | 5.49% | 6,145 |
| Aug 29, 2025 | 4.18 | 4.46 | 4.06 | 4.37 | 4.37 | 5.56% | 14,124 |
| Aug 28, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | -2.59% | 1,800 |
| Aug 27, 2025 | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | 3.41% | 5,000 |
| Aug 26, 2025 | 4.00 | 4.36 | 4.00 | 4.11 | 4.11 | 2.24% | 9,924 |
| Aug 25, 2025 | 4.10 | 4.36 | 4.02 | 4.02 | 4.02 | -3.37% | 4,400 |
| Aug 22, 2025 | 4.03 | 4.25 | 3.92 | 4.16 | 4.16 | 0.97% | 10,226 |
| Aug 21, 2025 | 4.05 | 4.18 | 3.97 | 4.12 | 4.12 | -1.44% | 3,835 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.00 | 4.18 | 4.18 | -3.24% | 9,638 |
| Aug 19, 2025 | 4.45 | 4.45 | 4.10 | 4.32 | 4.32 | -0.92% | 9,133 |
| Aug 18, 2025 | 4.43 | 4.48 | 4.32 | 4.36 | 4.36 | -5.63% | 13,138 |
| Aug 15, 2025 | 4.66 | 4.73 | 4.54 | 4.62 | 4.62 | -1.07% | 3,686 |
| Aug 14, 2025 | 4.49 | 4.71 | 4.49 | 4.67 | 4.67 | 4.71% | 3,500 |
| 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 |