ARB Corporation Limited ARB

ASX · Avustralya · Üretici İmalatı

AUD 17,73+0,03 (+%0,17)

Piyasa açık· 2 Eki 2026 03:12 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 17,90	+%1,13	AUD 17,87	AUD 18,04	AUD 17,86	5,69K
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 17,90	+%1,13	AUD 17,87	AUD 18,04	AUD 17,86	5,69K
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