ARB IOT Group Limited (ARBB)
NASDAQ: ARBB
· Real-Time Price · USD
8.39
-1.98 (-19.09%)
At close: Sep 26, 2025, 3:59 PM
8.49
1.19%
After-hours: Sep 26, 2025, 07:52 PM EDT
ARBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.29 | 10.29 | 8.00 | 8.39 | 8.39 | -19.09% | 136,019 |
| Sep 25, 2025 | 9.81 | 11.49 | 9.81 | 10.37 | 10.37 | -12.49% | 121,800 |
| Sep 24, 2025 | 11.97 | 12.40 | 10.75 | 11.85 | 11.85 | -1.25% | 205,042 |
| Sep 23, 2025 | 9.88 | 12.60 | 9.09 | 12.00 | 12.00 | 17.76% | 506,617 |
| Sep 22, 2025 | 8.25 | 13.89 | 7.94 | 10.19 | 10.19 | 63.04% | 12,343,800 |
| Sep 19, 2025 | 5.12 | 6.26 | 4.89 | 6.25 | 6.25 | 31.58% | 5,719,400 |
| Sep 18, 2025 | 4.66 | 4.95 | 4.60 | 4.75 | 4.75 | -1.45% | 22,729 |
| Sep 17, 2025 | 4.82 | 4.83 | 4.60 | 4.82 | 4.82 | 1.47% | 6,041 |
| Sep 16, 2025 | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | 3.49% | 10,445 |
| Sep 15, 2025 | 4.77 | 4.77 | 4.59 | 4.59 | 4.59 | -1.50% | 2,839 |
| Sep 12, 2025 | 4.77 | 4.77 | 4.57 | 4.66 | 4.66 | 0.43% | 3,118 |
| Sep 11, 2025 | 4.64 | 4.94 | 4.55 | 4.64 | 4.64 | 0.43% | 14,610 |
| Sep 10, 2025 | 4.75 | 4.83 | 4.62 | 4.62 | 4.62 | -2.94% | 24,352 |
| Sep 9, 2025 | 4.76 | 4.89 | 4.75 | 4.76 | 4.76 | 0.21% | 3,623 |
| Sep 8, 2025 | 4.81 | 4.87 | 4.75 | 4.75 | 4.75 | -1.04% | 5,328 |
| Sep 5, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -3.23% | 4,400 |
| 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 |