ARB IOT Group Limited ARBB
NASDAQ · United States · Technology Services
$4.42-0.20 (-4.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.42 | -4.33% | $4.47 | $4.47 | $4.35 | 3.20K |
| 2026-09-29 | $4.62 | +8.20% | $4.66 | $4.70 | $4.62 | 1.80K |
| 2026-09-28 | $4.27 | -4.47% | $4.24 | $4.48 | $4.23 | 1.20K |
| 2026-09-25 | $4.47 | +6.43% | $4.57 | $4.57 | $4.47 | 2.00K |
| 2026-09-24 | $4.20 | 0.00% | $4.20 | $4.20 | $4.20 | 0 |
| 2026-09-23 | $4.20 | -7.89% | $4.49 | $4.49 | $4.20 | 7.10K |
| 2026-09-22 | $4.56 | +3.64% | $4.65 | $4.65 | $4.35 | 1.30K |
| 2026-09-21 | $4.40 | -4.86% | $4.39 | $4.47 | $4.26 | 1.90K |
| 2026-09-18 | $4.63 | +3.26% | $4.61 | $4.63 | $4.61 | 1.10K |
| 2026-09-17 | $4.48 | +1.80% | $4.49 | $4.57 | $4.48 | 1.70K |
| 2026-09-16 | $4.40 | +4.04% | $4.27 | $4.40 | $4.27 | 1.10K |
| 2026-09-15 | $4.23 | -3.00% | $4.36 | $4.37 | $4.23 | 4.40K |
| 2026-09-14 | $4.36 | -2.90% | $4.55 | $4.55 | $4.35 | 7.40K |
| 2026-09-11 | $4.49 | -2.81% | $4.31 | $4.62 | $4.21 | 7.30K |
| 2026-09-10 | $4.62 | +7.94% | $4.21 | $4.62 | $4.21 | 900 |
| 2026-09-09 | $4.28 | -3.17% | $4.36 | $4.38 | $4.28 | 900 |
| 2026-09-08 | $4.42 | +0.23% | $4.26 | $4.42 | $4.26 | 1.10K |
| 2026-09-04 | $4.41 | +3.76% | $4.26 | $4.41 | $4.26 | 800 |
| 2026-09-03 | $4.25 | -2.30% | $4.43 | $4.43 | $4.23 | 1.90K |
| 2026-09-02 | $4.35 | +2.35% | $4.47 | $4.47 | $4.35 | 400 |
| 2026-09-01 | $4.25 | -2.30% | $4.25 | $4.25 | $4.25 | 1.60K |
| 2026-08-31 | $4.35 | 0.00% | $4.33 | $4.35 | $4.33 | 1.40K |
| 2026-08-28 | $4.35 | +1.64% | $4.28 | $4.40 | $4.20 | 6.80K |
| 2026-08-27 | $4.28 | -0.23% | $4.49 | $4.60 | $4.25 | 8.00K |
| 2026-08-26 | $4.29 | -4.09% | $4.27 | $4.52 | $4.27 | 1.30K |
| 2026-08-25 | $4.47 | -6.17% | $4.22 | $4.64 | $4.22 | 1.90K |
| 2026-08-24 | $4.77 | +4.77% | $4.81 | $4.81 | $4.20 | 5.40K |
| 2026-08-21 | $4.55 | -14.15% | $5.19 | $5.20 | $4.28 | 21.40K |
| 2026-08-20 | $5.30 | +32.17% | $4.04 | $5.43 | $4.04 | 157.70K |
| 2026-08-19 | $4.01 | -6.29% | $4.24 | $4.24 | $4.01 | 1.90K |
| 2026-08-18 | $4.28 | +0.21% | $4.02 | $4.32 | $4.01 | 3.20K |
| 2026-08-17 | $4.27 | -4.90% | $4.52 | $4.52 | $4.23 | 7.60K |
| 2026-08-14 | $4.49 | +3.86% | $4.22 | $4.49 | $4.22 | 3.90K |
| 2026-08-13 | $4.32 | +4.17% | $4.35 | $4.42 | $4.19 | 2.20K |
| 2026-08-12 | $4.15 | -1.19% | $4.15 | $4.15 | $4.15 | 1.70K |
| 2026-08-11 | $4.20 | -4.55% | $4.10 | $4.25 | $4.05 | 5.80K |
| 2026-08-10 | $4.40 | +7.32% | $4.40 | $4.40 | $4.40 | 300 |
| 2026-08-07 | $4.10 | -4.12% | $4.19 | $4.40 | $4.00 | 1.30K |
| 2026-08-06 | $4.28 | -0.33% | $4.19 | $4.34 | $4.19 | 1.50K |
| 2026-08-05 | $4.29 | -0.12% | $4.31 | $4.39 | $4.29 | 2.70K |
| 2026-08-04 | $4.30 | 0.00% | $4.30 | $4.30 | $4.30 | 2.40K |
| 2026-08-03 | $4.30 | +7.38% | $4.00 | $4.35 | $4.00 | 3.60K |
| 2026-07-31 | $4.00 | -2.79% | $4.08 | $4.08 | $4.00 | 700 |
| 2026-07-30 | $4.11 | +0.88% | $4.00 | $4.11 | $4.00 | 2.50K |
| 2026-07-29 | $4.08 | +0.22% | $4.07 | $4.13 | $4.00 | 6.10K |
| 2026-07-28 | $4.07 | +1.75% | $4.01 | $4.10 | $4.00 | 4.40K |
| 2026-07-27 | $4.00 | -4.08% | $4.03 | $4.03 | $4.00 | 2.30K |
| 2026-07-24 | $4.17 | -0.10% | $4.10 | $4.18 | $4.10 | 1.20K |
| 2026-07-23 | $4.17 | -3.94% | $4.25 | $4.25 | $4.17 | 2.10K |
| 2026-07-22 | $4.34 | +2.72% | $4.25 | $4.34 | $4.21 | 2.10K |
| 2026-07-21 | $4.23 | -2.76% | $4.24 | $4.48 | $4.23 | 4.00K |
| 2026-07-20 | $4.35 | 0.00% | $4.35 | $4.35 | $4.35 | 0 |
| 2026-07-17 | $4.35 | -1.02% | $4.35 | $4.35 | $4.35 | 900 |
| 2026-07-16 | $4.39 | 0.00% | $4.35 | $4.39 | $4.32 | 1.80K |
| 2026-07-15 | $4.39 | -2.12% | $4.49 | $4.49 | $4.39 | 1.00K |
| 2026-07-14 | $4.49 | +6.40% | $4.32 | $4.62 | $4.32 | 1.70K |
| 2026-07-13 | $4.22 | -6.22% | $4.52 | $4.68 | $4.22 | 3.60K |
| 2026-07-10 | $4.50 | -0.11% | $4.37 | $4.50 | $4.33 | 900 |
| 2026-07-09 | $4.51 | +6.00% | $4.28 | $4.51 | $4.28 | 700 |
| 2026-07-08 | $4.25 | -11.53% | $4.67 | $4.68 | $4.25 | 6.60K |
| 2026-07-07 | $4.80 | -0.95% | $4.69 | $4.80 | $4.40 | 9.50K |
| 2026-07-06 | $4.85 | +5.43% | $4.41 | $4.85 | $4.40 | 1.90K |
| 2026-07-02 | $4.60 | -3.56% | $4.83 | $4.85 | $4.55 | 2.80K |
| 2026-07-01 | $4.77 | 0.00% | $4.77 | $4.77 | $4.77 | 0 |
| 2026-06-30 | $4.77 | -3.64% | $4.78 | $4.82 | $4.62 | 2.10K |
| 2026-06-29 | $4.95 | +4.21% | $4.75 | $4.95 | $4.52 | 1.80K |
| 2026-06-26 | $4.75 | +3.71% | $4.75 | $4.75 | $4.75 | 300 |
| 2026-06-25 | $4.58 | -2.45% | $4.65 | $4.83 | $4.52 | 4.20K |
| 2026-06-24 | $4.70 | +1.84% | $4.68 | $4.83 | $4.60 | 2.80K |
| 2026-06-23 | $4.61 | -5.69% | $4.72 | $4.80 | $4.61 | 1.40K |
| 2026-06-22 | $4.89 | +2.47% | $4.67 | $4.89 | $4.67 | 1.80K |
| 2026-06-18 | $4.77 | -2.85% | $4.68 | $5.05 | $4.68 | 8.30K |
| 2026-06-17 | $4.91 | -6.48% | $5.09 | $5.18 | $4.90 | 7.90K |
| 2026-06-16 | $5.25 | -6.25% | $5.57 | $5.59 | $5.15 | 8.20K |
| 2026-06-15 | $5.60 | +0.36% | $5.38 | $5.86 | $5.38 | 900 |
| 2026-06-12 | $5.58 | -2.45% | $5.63 | $5.96 | $5.15 | 15.30K |
| 2026-06-11 | $5.72 | -1.21% | $5.98 | $5.98 | $5.53 | 12.00K |
| 2026-06-10 | $5.79 | +2.21% | $5.85 | $5.85 | $5.36 | 2.50K |
| 2026-06-09 | $5.66 | +5.30% | $5.60 | $5.66 | $5.36 | 5.70K |
| 2026-06-08 | $5.38 | -4.10% | $5.47 | $5.47 | $5.38 | 2.60K |
| 2026-06-05 | $5.61 | +4.26% | $5.36 | $5.61 | $5.36 | 12.70K |
| 2026-06-04 | $5.38 | +0.20% | $5.37 | $5.50 | $5.36 | 13.70K |
| 2026-06-03 | $5.37 | +3.67% | $5.18 | $5.50 | $5.18 | 20.70K |
| 2026-06-02 | $5.18 | 0.00% | $5.13 | $5.20 | $5.13 | 5.70K |
| 2026-06-01 | $5.18 | +0.39% | $5.22 | $5.23 | $5.01 | 5.80K |
| 2026-05-29 | $5.16 | +0.19% | $5.15 | $5.16 | $5.00 | 11.00K |
| 2026-05-28 | $5.15 | +2.18% | $4.99 | $5.30 | $4.95 | 34.00K |
| 2026-05-27 | $5.04 | +4.35% | $4.76 | $5.07 | $4.76 | 5.40K |
| 2026-05-26 | $4.83 | +4.77% | $4.60 | $4.83 | $4.60 | 11.70K |
| 2026-05-22 | $4.61 | -0.86% | $4.70 | $4.75 | $4.55 | 5.50K |