ARB Corporation Limited ARB

ASX · Australia · Producer Manufacturing

AUD 17.66-0.04 (-0.23%)

Market open· Oct 2, 2026, 5:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 17.78	+0.45%	AUD 17.87	AUD 18.04	AUD 17.66	317.30K
2026-10-01	AUD 17.70	-3.49%	AUD 18.11	AUD 18.17	AUD 17.68	485.66K
2026-09-30	AUD 18.34	+2.57%	AUD 17.70	AUD 18.67	AUD 17.70	412.35K
2026-09-29	AUD 17.88	+0.90%	AUD 18.15	AUD 18.15	AUD 17.59	159.21K
2026-09-28	AUD 17.72	-0.34%	AUD 17.78	AUD 18.27	AUD 17.68	290.70K
2026-09-25	AUD 17.78	-2.04%	AUD 18.02	AUD 18.02	AUD 17.60	200.11K
2026-09-24	AUD 18.15	-0.55%	AUD 17.95	AUD 18.26	AUD 17.92	247.44K
2026-09-23	AUD 18.25	+1.11%	AUD 18.30	AUD 18.56	AUD 18.20	277.35K
2026-09-22	AUD 18.05	-0.33%	AUD 18.10	AUD 18.29	AUD 17.93	420.46K
2026-09-21	AUD 18.11	-0.06%	AUD 18.12	AUD 18.40	AUD 17.93	229.45K
2026-09-18	AUD 18.12	-1.25%	AUD 18.30	AUD 18.43	AUD 18.12	261.76K
2026-09-17	AUD 18.35	+0.27%	AUD 18.40	AUD 18.59	AUD 18.34	362.69K
2026-09-16	AUD 18.30	+0.22%	AUD 18.30	AUD 18.39	AUD 18.05	166.66K
2026-09-15	AUD 18.26	+1.28%	AUD 18.60	AUD 18.60	AUD 18.01	212.33K
2026-09-14	AUD 18.03	-2.54%	AUD 18.59	AUD 18.74	AUD 18.03	276.43K
2026-09-11	AUD 18.50	-0.38%	AUD 18.42	AUD 18.68	AUD 18.30	308.73K
2026-09-10	AUD 18.57	-0.16%	AUD 18.42	AUD 18.57	AUD 18.20	329.10K
2026-09-09	AUD 18.60	-1.33%	AUD 18.85	AUD 19.14	AUD 18.57	523.61K
2026-09-08	AUD 18.85	-0.63%	AUD 19.01	AUD 19.10	AUD 18.77	309.98K
2026-09-07	AUD 18.97	+0.37%	AUD 18.88	AUD 19.24	AUD 18.70	155.74K
2026-09-04	AUD 18.90	-0.79%	AUD 19.31	AUD 19.42	AUD 18.87	165.13K
2026-09-03	AUD 19.05	+0.79%	AUD 18.95	AUD 19.17	AUD 18.69	453.40K
2026-09-02	AUD 18.90	-1.82%	AUD 18.96	AUD 19.05	AUD 18.72	275.24K
2026-09-01	AUD 19.25	+0.05%	AUD 18.80	AUD 19.25	AUD 18.53	242.61K
2026-08-31	AUD 19.24	-2.48%	AUD 19.60	AUD 19.76	AUD 19.24	331.08K
2026-08-28	AUD 19.73	+0.87%	AUD 19.75	AUD 20.06	AUD 19.41	257.99K
2026-08-27	AUD 19.56	-4.86%	AUD 20.77	AUD 20.77	AUD 19.31	674.87K
2026-08-26	AUD 20.56	-4.42%	AUD 21.57	AUD 21.57	AUD 20.36	558.46K
2026-08-25	AUD 21.51	+13.87%	AUD 22.23	AUD 23.49	AUD 20.78	1.73M
2026-08-24	AUD 18.89	+0.43%	AUD 18.91	AUD 19.16	AUD 18.43	473.59K
2026-08-21	AUD 18.81	-2.69%	AUD 19.40	AUD 19.51	AUD 18.78	186.59K
2026-08-20	AUD 19.33	+1.63%	AUD 19.32	AUD 19.55	AUD 19.05	383.69K
2026-08-19	AUD 19.02	-2.26%	AUD 19.27	AUD 19.47	AUD 18.74	295.71K
2026-08-18	AUD 19.46	+1.94%	AUD 18.97	AUD 19.60	AUD 18.89	802.97K
2026-08-17	AUD 19.09	-2.10%	AUD 19.33	AUD 19.55	AUD 19.06	261.33K
2026-08-14	AUD 19.50	-0.41%	AUD 19.56	AUD 19.67	AUD 19.16	182.91K
2026-08-13	AUD 19.58	-0.61%	AUD 19.62	AUD 19.85	AUD 19.40	152.31K
2026-08-12	AUD 19.70	-2.72%	AUD 20.24	AUD 20.36	AUD 19.43	254.89K
2026-08-11	AUD 20.25	-0.30%	AUD 20.20	AUD 20.33	AUD 19.68	178.88K
2026-08-10	AUD 20.31	-0.83%	AUD 20.50	AUD 20.84	AUD 20.22	237.60K
2026-08-07	AUD 20.48	+1.64%	AUD 20.00	AUD 20.61	AUD 19.94	278.54K
2026-08-06	AUD 20.15	-0.35%	AUD 20.17	AUD 21.00	AUD 20.10	359.28K
2026-08-05	AUD 20.22	-0.64%	AUD 20.58	AUD 20.90	AUD 20.17	292.55K
2026-08-04	AUD 20.35	+1.95%	AUD 20.05	AUD 20.56	AUD 19.94	488.92K
2026-08-03	AUD 19.96	+0.81%	AUD 19.70	AUD 19.97	AUD 19.42	225.07K
2026-07-31	AUD 19.80	0.00%	AUD 20.01	AUD 20.05	AUD 19.72	335.07K
2026-07-30	AUD 19.80	+0.51%	AUD 19.45	AUD 20.13	AUD 19.45	591.59K
2026-07-29	AUD 19.70	+4.01%	AUD 19.42	AUD 19.78	AUD 19.18	348.80K
2026-07-28	AUD 18.94	+3.38%	AUD 18.34	AUD 19.04	AUD 18.31	259.01K
2026-07-27	AUD 18.32	+1.89%	AUD 18.38	AUD 18.64	AUD 18.14	256.95K
2026-07-24	AUD 17.98	-0.55%	AUD 17.90	AUD 18.12	AUD 17.76	222.11K
2026-07-23	AUD 18.08	+2.09%	AUD 17.90	AUD 18.20	AUD 17.72	276.28K
2026-07-22	AUD 17.71	+0.68%	AUD 17.60	AUD 17.98	AUD 17.48	201.09K
2026-07-21	AUD 17.59	+1.03%	AUD 17.25	AUD 17.92	AUD 17.06	328.86K
2026-07-20	AUD 17.41	-2.14%	AUD 17.91	AUD 17.91	AUD 17.36	193.36K
2026-07-17	AUD 17.79	+1.66%	AUD 17.48	AUD 17.82	AUD 17.41	226.08K
2026-07-16	AUD 17.50	+1.10%	AUD 17.48	AUD 17.80	AUD 17.26	491.90K
2026-07-15	AUD 17.31	-3.35%	AUD 17.90	AUD 17.97	AUD 17.28	571.48K
2026-07-14	AUD 17.91	-0.67%	AUD 18.03	AUD 18.21	AUD 17.77	293.77K
2026-07-13	AUD 18.03	+2.85%	AUD 17.81	AUD 18.42	AUD 17.61	517.70K
2026-07-10	AUD 17.53	-0.96%	AUD 17.56	AUD 17.80	AUD 17.26	332.83K
2026-07-09	AUD 17.70	-0.95%	AUD 17.05	AUD 17.93	AUD 16.94	512.03K
2026-07-08	AUD 17.87	-4.54%	AUD 18.70	AUD 18.70	AUD 17.72	376.17K
2026-07-07	AUD 18.72	+3.14%	AUD 18.13	AUD 18.90	AUD 18.00	383.80K
2026-07-06	AUD 18.15	-0.11%	AUD 18.14	AUD 18.26	AUD 17.91	295.98K
2026-07-03	AUD 18.17	-1.09%	AUD 18.30	AUD 18.49	AUD 18.03	317.13K
2026-07-02	AUD 18.37	-4.37%	AUD 19.13	AUD 19.16	AUD 18.27	554.03K
2026-07-01	AUD 19.21	+1.53%	AUD 19.02	AUD 19.30	AUD 18.51	686.15K
2026-06-30	AUD 18.92	0.00%	AUD 18.95	AUD 19.20	AUD 18.78	225.52K
2026-06-29	AUD 18.92	+0.11%	AUD 19.30	AUD 19.35	AUD 18.89	188.57K
2026-06-26	AUD 18.90	-0.53%	AUD 18.99	AUD 19.05	AUD 18.72	473.86K
2026-06-25	AUD 19.00	+1.06%	AUD 19.02	AUD 19.23	AUD 18.88	274.58K
2026-06-24	AUD 18.80	-1.98%	AUD 19.30	AUD 19.33	AUD 18.74	400.96K
2026-06-23	AUD 19.18	-2.09%	AUD 19.36	AUD 19.52	AUD 18.99	372.48K
2026-06-22	AUD 19.59	-0.10%	AUD 19.65	AUD 19.85	AUD 19.52	283.81K
2026-06-19	AUD 19.61	+3.48%	AUD 19.01	AUD 19.61	AUD 18.95	863.30K
2026-06-18	AUD 18.95	-3.32%	AUD 18.97	AUD 19.41	AUD 18.85	417.29K
2026-06-17	AUD 19.60	+6.46%	AUD 18.53	AUD 19.70	AUD 18.19	622.89K
2026-06-16	AUD 18.41	-1.50%	AUD 18.25	AUD 18.58	AUD 18.09	454.48K
2026-06-15	AUD 18.69	+2.41%	AUD 18.38	AUD 18.98	AUD 18.22	446.55K
2026-06-12	AUD 18.25	+0.66%	AUD 18.61	AUD 18.62	AUD 18.06	379.66K
2026-06-11	AUD 18.13	-3.82%	AUD 18.37	AUD 18.60	AUD 18.02	501.27K
2026-06-10	AUD 18.85	+3.23%	AUD 18.46	AUD 18.89	AUD 18.43	286.12K
2026-06-09	AUD 18.26	-0.76%	AUD 18.26	AUD 18.46	AUD 18.03	394.55K
2026-06-05	AUD 18.40	+0.16%	AUD 18.56	AUD 18.82	AUD 18.21	238.44K
2026-06-04	AUD 18.37	-1.45%	AUD 18.31	AUD 18.39	AUD 18.01	445.03K
2026-06-03	AUD 18.64	-3.42%	AUD 19.37	AUD 19.58	AUD 18.51	458.06K
2026-06-02	AUD 19.30	-1.23%	AUD 19.50	AUD 19.52	AUD 18.93	334.24K
2026-06-01	AUD 19.54	+1.45%	AUD 19.26	AUD 19.65	AUD 19.02	313.79K
2026-05-29	AUD 19.26	+2.12%	AUD 19.23	AUD 19.61	AUD 18.90	426.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 17.78	+0.45%	AUD 17.87	AUD 18.04	AUD 17.66	317.30K
2026-10-01	AUD 17.70	-3.49%	AUD 18.11	AUD 18.17	AUD 17.68	485.66K
2026-09-30	AUD 18.34	+2.57%	AUD 17.70	AUD 18.67	AUD 17.70	412.35K
2026-09-29	AUD 17.88	+0.90%	AUD 18.15	AUD 18.15	AUD 17.59	159.21K
2026-09-28	AUD 17.72	-0.34%	AUD 17.78	AUD 18.27	AUD 17.68	290.70K
2026-09-25	AUD 17.78	-2.04%	AUD 18.02	AUD 18.02	AUD 17.60	200.11K
2026-09-24	AUD 18.15	-0.55%	AUD 17.95	AUD 18.26	AUD 17.92	247.44K
2026-09-23	AUD 18.25	+1.11%	AUD 18.30	AUD 18.56	AUD 18.20	277.35K
2026-09-22	AUD 18.05	-0.33%	AUD 18.10	AUD 18.29	AUD 17.93	420.46K
2026-09-21	AUD 18.11	-0.06%	AUD 18.12	AUD 18.40	AUD 17.93	229.45K
2026-09-18	AUD 18.12	-1.25%	AUD 18.30	AUD 18.43	AUD 18.12	261.76K
2026-09-17	AUD 18.35	+0.27%	AUD 18.40	AUD 18.59	AUD 18.34	362.69K
2026-09-16	AUD 18.30	+0.22%	AUD 18.30	AUD 18.39	AUD 18.05	166.66K
2026-09-15	AUD 18.26	+1.28%	AUD 18.60	AUD 18.60	AUD 18.01	212.33K
2026-09-14	AUD 18.03	-2.54%	AUD 18.59	AUD 18.74	AUD 18.03	276.43K
2026-09-11	AUD 18.50	-0.38%	AUD 18.42	AUD 18.68	AUD 18.30	308.73K
2026-09-10	AUD 18.57	-0.16%	AUD 18.42	AUD 18.57	AUD 18.20	329.10K
2026-09-09	AUD 18.60	-1.33%	AUD 18.85	AUD 19.14	AUD 18.57	523.61K
2026-09-08	AUD 18.85	-0.63%	AUD 19.01	AUD 19.10	AUD 18.77	309.98K
2026-09-07	AUD 18.97	+0.37%	AUD 18.88	AUD 19.24	AUD 18.70	155.74K
2026-09-04	AUD 18.90	-0.79%	AUD 19.31	AUD 19.42	AUD 18.87	165.13K
2026-09-03	AUD 19.05	+0.79%	AUD 18.95	AUD 19.17	AUD 18.69	453.40K
2026-09-02	AUD 18.90	-1.82%	AUD 18.96	AUD 19.05	AUD 18.72	275.24K
2026-09-01	AUD 19.25	+0.05%	AUD 18.80	AUD 19.25	AUD 18.53	242.61K
2026-08-31	AUD 19.24	-2.48%	AUD 19.60	AUD 19.76	AUD 19.24	331.08K
2026-08-28	AUD 19.73	+0.87%	AUD 19.75	AUD 20.06	AUD 19.41	257.99K
2026-08-27	AUD 19.56	-4.86%	AUD 20.77	AUD 20.77	AUD 19.31	674.87K
2026-08-26	AUD 20.56	-4.42%	AUD 21.57	AUD 21.57	AUD 20.36	558.46K
2026-08-25	AUD 21.51	+13.87%	AUD 22.23	AUD 23.49	AUD 20.78	1.73M
2026-08-24	AUD 18.89	+0.43%	AUD 18.91	AUD 19.16	AUD 18.43	473.59K
2026-08-21	AUD 18.81	-2.69%	AUD 19.40	AUD 19.51	AUD 18.78	186.59K
2026-08-20	AUD 19.33	+1.63%	AUD 19.32	AUD 19.55	AUD 19.05	383.69K
2026-08-19	AUD 19.02	-2.26%	AUD 19.27	AUD 19.47	AUD 18.74	295.71K
2026-08-18	AUD 19.46	+1.94%	AUD 18.97	AUD 19.60	AUD 18.89	802.97K
2026-08-17	AUD 19.09	-2.10%	AUD 19.33	AUD 19.55	AUD 19.06	261.33K
2026-08-14	AUD 19.50	-0.41%	AUD 19.56	AUD 19.67	AUD 19.16	182.91K
2026-08-13	AUD 19.58	-0.61%	AUD 19.62	AUD 19.85	AUD 19.40	152.31K
2026-08-12	AUD 19.70	-2.72%	AUD 20.24	AUD 20.36	AUD 19.43	254.89K
2026-08-11	AUD 20.25	-0.30%	AUD 20.20	AUD 20.33	AUD 19.68	178.88K
2026-08-10	AUD 20.31	-0.83%	AUD 20.50	AUD 20.84	AUD 20.22	237.60K
2026-08-07	AUD 20.48	+1.64%	AUD 20.00	AUD 20.61	AUD 19.94	278.54K
2026-08-06	AUD 20.15	-0.35%	AUD 20.17	AUD 21.00	AUD 20.10	359.28K
2026-08-05	AUD 20.22	-0.64%	AUD 20.58	AUD 20.90	AUD 20.17	292.55K
2026-08-04	AUD 20.35	+1.95%	AUD 20.05	AUD 20.56	AUD 19.94	488.92K
2026-08-03	AUD 19.96	+0.81%	AUD 19.70	AUD 19.97	AUD 19.42	225.07K
2026-07-31	AUD 19.80	0.00%	AUD 20.01	AUD 20.05	AUD 19.72	335.07K
2026-07-30	AUD 19.80	+0.51%	AUD 19.45	AUD 20.13	AUD 19.45	591.59K
2026-07-29	AUD 19.70	+4.01%	AUD 19.42	AUD 19.78	AUD 19.18	348.80K
2026-07-28	AUD 18.94	+3.38%	AUD 18.34	AUD 19.04	AUD 18.31	259.01K
2026-07-27	AUD 18.32	+1.89%	AUD 18.38	AUD 18.64	AUD 18.14	256.95K
2026-07-24	AUD 17.98	-0.55%	AUD 17.90	AUD 18.12	AUD 17.76	222.11K
2026-07-23	AUD 18.08	+2.09%	AUD 17.90	AUD 18.20	AUD 17.72	276.28K
2026-07-22	AUD 17.71	+0.68%	AUD 17.60	AUD 17.98	AUD 17.48	201.09K
2026-07-21	AUD 17.59	+1.03%	AUD 17.25	AUD 17.92	AUD 17.06	328.86K
2026-07-20	AUD 17.41	-2.14%	AUD 17.91	AUD 17.91	AUD 17.36	193.36K
2026-07-17	AUD 17.79	+1.66%	AUD 17.48	AUD 17.82	AUD 17.41	226.08K
2026-07-16	AUD 17.50	+1.10%	AUD 17.48	AUD 17.80	AUD 17.26	491.90K
2026-07-15	AUD 17.31	-3.35%	AUD 17.90	AUD 17.97	AUD 17.28	571.48K
2026-07-14	AUD 17.91	-0.67%	AUD 18.03	AUD 18.21	AUD 17.77	293.77K
2026-07-13	AUD 18.03	+2.85%	AUD 17.81	AUD 18.42	AUD 17.61	517.70K
2026-07-10	AUD 17.53	-0.96%	AUD 17.56	AUD 17.80	AUD 17.26	332.83K
2026-07-09	AUD 17.70	-0.95%	AUD 17.05	AUD 17.93	AUD 16.94	512.03K
2026-07-08	AUD 17.87	-4.54%	AUD 18.70	AUD 18.70	AUD 17.72	376.17K
2026-07-07	AUD 18.72	+3.14%	AUD 18.13	AUD 18.90	AUD 18.00	383.80K
2026-07-06	AUD 18.15	-0.11%	AUD 18.14	AUD 18.26	AUD 17.91	295.98K
2026-07-03	AUD 18.17	-1.09%	AUD 18.30	AUD 18.49	AUD 18.03	317.13K
2026-07-02	AUD 18.37	-4.37%	AUD 19.13	AUD 19.16	AUD 18.27	554.03K
2026-07-01	AUD 19.21	+1.53%	AUD 19.02	AUD 19.30	AUD 18.51	686.15K
2026-06-30	AUD 18.92	0.00%	AUD 18.95	AUD 19.20	AUD 18.78	225.52K
2026-06-29	AUD 18.92	+0.11%	AUD 19.30	AUD 19.35	AUD 18.89	188.57K
2026-06-26	AUD 18.90	-0.53%	AUD 18.99	AUD 19.05	AUD 18.72	473.86K
2026-06-25	AUD 19.00	+1.06%	AUD 19.02	AUD 19.23	AUD 18.88	274.58K
2026-06-24	AUD 18.80	-1.98%	AUD 19.30	AUD 19.33	AUD 18.74	400.96K
2026-06-23	AUD 19.18	-2.09%	AUD 19.36	AUD 19.52	AUD 18.99	372.48K
2026-06-22	AUD 19.59	-0.10%	AUD 19.65	AUD 19.85	AUD 19.52	283.81K
2026-06-19	AUD 19.61	+3.48%	AUD 19.01	AUD 19.61	AUD 18.95	863.30K
2026-06-18	AUD 18.95	-3.32%	AUD 18.97	AUD 19.41	AUD 18.85	417.29K
2026-06-17	AUD 19.60	+6.46%	AUD 18.53	AUD 19.70	AUD 18.19	622.89K
2026-06-16	AUD 18.41	-1.50%	AUD 18.25	AUD 18.58	AUD 18.09	454.48K
2026-06-15	AUD 18.69	+2.41%	AUD 18.38	AUD 18.98	AUD 18.22	446.55K
2026-06-12	AUD 18.25	+0.66%	AUD 18.61	AUD 18.62	AUD 18.06	379.66K
2026-06-11	AUD 18.13	-3.82%	AUD 18.37	AUD 18.60	AUD 18.02	501.27K
2026-06-10	AUD 18.85	+3.23%	AUD 18.46	AUD 18.89	AUD 18.43	286.12K
2026-06-09	AUD 18.26	-0.76%	AUD 18.26	AUD 18.46	AUD 18.03	394.55K
2026-06-05	AUD 18.40	+0.16%	AUD 18.56	AUD 18.82	AUD 18.21	238.44K
2026-06-04	AUD 18.37	-1.45%	AUD 18.31	AUD 18.39	AUD 18.01	445.03K
2026-06-03	AUD 18.64	-3.42%	AUD 19.37	AUD 19.58	AUD 18.51	458.06K
2026-06-02	AUD 19.30	-1.23%	AUD 19.50	AUD 19.52	AUD 18.93	334.24K
2026-06-01	AUD 19.54	+1.45%	AUD 19.26	AUD 19.65	AUD 19.02	313.79K
2026-05-29	AUD 19.26	+2.12%	AUD 19.23	AUD 19.61	AUD 18.90	426.10K