ARB IOT Group Limited (ARBB)
0.70
-0.07 (-8.96%)
At close: Mar 31, 2025, 3:59 PM
0.70
-0.09%
After-hours: Mar 31, 2025, 07:44 PM EDT
ARB IOT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.75 | 0.83 | 0.71 | 0.77 | 0.07 | 10.00% | 2,097,161 |
| Mar 27, 2025 | 0.67 | 0.70 | 0.64 | 0.70 | 0.02 | 2.94% | 6,572,300 |
| Mar 26, 2025 | 0.68 | 0.68 | 0.64 | 0.68 | -0.01 | -1.45% | 172,843 |
| Mar 25, 2025 | 0.71 | 0.72 | 0.66 | 0.69 | -0.04 | -5.48% | 506,937 |
| Mar 24, 2025 | 0.81 | 0.84 | 0.73 | 0.73 | -0.11 | -13.10% | 397,712 |
| Mar 21, 2025 | 0.77 | 0.86 | 0.77 | 0.84 | 0.02 | 2.44% | 582,300 |
| Mar 20, 2025 | 0.72 | 0.83 | 0.70 | 0.82 | 0.10 | 13.89% | 3,887,400 |
| Mar 19, 2025 | 0.67 | 0.72 | 0.66 | 0.72 | 0.04 | 5.88% | 206,000 |
| Mar 18, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.00 | 0.00% | 217,820 |
| Mar 17, 2025 | 0.68 | 0.72 | 0.65 | 0.68 | -0.01 | -1.45% | 398,435 |
| Mar 14, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | -0.04 | -5.48% | 469,000 |
| Mar 13, 2025 | 0.70 | 0.74 | 0.66 | 0.73 | -0.05 | -6.41% | 565,600 |
| Mar 12, 2025 | 0.82 | 0.85 | 0.75 | 0.78 | 0.03 | 4.00% | 1,831,338 |
| Mar 11, 2025 | 1.00 | 1.03 | 0.62 | 0.75 | -0.25 | -25.00% | 3,544,600 |
| Mar 10, 2025 | 0.88 | 1.08 | 0.87 | 1.00 | 0.03 | 3.09% | 1,877,232 |
| Mar 7, 2025 | 0.73 | 1.24 | 0.73 | 0.97 | 0.20 | 25.97% | 20,700,613 |
| Mar 6, 2025 | 0.75 | 0.85 | 0.71 | 0.77 | -0.07 | -8.33% | 4,381,900 |
| Mar 5, 2025 | 0.89 | 0.97 | 0.72 | 0.84 | 0.32 | 61.54% | 87,915,800 |
| Mar 4, 2025 | 0.45 | 0.52 | 0.45 | 0.52 | 0.02 | 4.00% | 13,992,000 |
| Mar 3, 2025 | 0.47 | 0.51 | 0.44 | 0.50 | -0.15 | -23.08% | 2,245,100 |
| Feb 28, 2025 | 0.63 | 0.82 | 0.56 | 0.65 | 0.17 | 35.42% | 59,082,045 |
| Feb 27, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.01 | 2.13% | 13,592,545 |
| Feb 26, 2025 | 0.42 | 0.49 | 0.42 | 0.47 | 0.05 | 11.90% | 104,900 |
| Feb 25, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | -0.03 | -6.67% | 17,600 |
| Feb 24, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | -0.03 | -6.25% | 11,500 |
| Feb 21, 2025 | 0.50 | 0.52 | 0.48 | 0.48 | -0.01 | -2.04% | 21,700 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.02 | 4.26% | 29,119 |
| Feb 19, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.01 | 2.17% | 14,100 |
| Feb 18, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.00 | 0.00% | 46,932 |
| Feb 14, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.00 | 0.00% | 10,940 |
| Feb 13, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.01 | 2.22% | 26,400 |
| Feb 12, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.00 | 0.00% | 15,600 |
| Feb 11, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.01 | 2.27% | 27,769 |
| Feb 10, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | -0.01 | -2.22% | 32,128 |
| Feb 7, 2025 | 0.46 | 0.48 | 0.41 | 0.45 | -0.02 | -4.26% | 43,803 |
| Feb 6, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.00 | 0.00% | 14,600 |
| Feb 5, 2025 | 0.46 | 0.47 | 0.43 | 0.47 | 0.00 | 0.00% | 30,416 |
| Feb 4, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.00 | 0.00% | 41,900 |
| Feb 3, 2025 | 0.52 | 0.52 | 0.42 | 0.47 | -0.05 | -9.62% | 76,700 |
| Jan 31, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.00 | 0.00% | 35,321 |
| Jan 30, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | -0.01 | -1.89% | 41,336 |
| Jan 29, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.00 | 0.00% | 33,970 |
| Jan 28, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.00 | 0.00% | 9,444 |
| Jan 27, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | -0.01 | -1.85% | 62,602 |
| Jan 24, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | 0.03 | 5.88% | 92,648 |
| Jan 23, 2025 | 0.51 | 0.55 | 0.51 | 0.51 | -0.02 | -3.77% | 31,519 |
| Jan 22, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.00 | 0.00% | 96,327 |
| Jan 21, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | -0.02 | -3.64% | 58,107 |
| Jan 17, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.01 | 1.85% | 32,842 |
| Jan 16, 2025 | 0.57 | 0.57 | 0.52 | 0.54 | -0.02 | -3.57% | 66,508 |